Avantis® International Equity ETF (AVDE) Historical Stock Data
64.86 ↓0.36 (-0.55%)
As of May 16, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, AVDE is down -0.04% a day on average. There have been 13 days where Avantis® International Equity ETF closed green and 17 days where AVDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 65.07 | 64.86 | ↓$0.21 (-0.32%) | 64.86 | 65.12 | 312.20K |
| 2024-05-15 | 64.94 | 65.22 | ↑$0.28 (0.43%) | 64.73 | 65.24 | 206.84K |
| 2024-05-14 | 64.50 | 64.64 | ↑$0.14 (0.22%) | 64.39 | 64.68 | 163.89K |
| 2024-05-13 | 64.30 | 64.23 | ↓$0.07 (-0.11%) | 64.13 | 64.37 | 118.21K |
| 2024-05-10 | 64.31 | 64.21 | ↓$0.10 (-0.16%) | 64.14 | 64.41 | 99.94K |
| 2024-05-09 | 63.72 | 64.14 | ↑$0.42 (0.66%) | 63.70 | 64.17 | 371.52K |
| 2024-05-08 | 63.40 | 63.65 | ↑$0.25 (0.39%) | 63.37 | 63.65 | 150.07K |
| 2024-05-07 | 63.85 | 63.71 | ↓$0.14 (-0.22%) | 63.60 | 63.86 | 173K |
| 2024-05-06 | 63.42 | 63.59 | ↑$0.17 (0.27%) | 63.42 | 63.65 | 108.91K |
| 2024-05-03 | 63.24 | 63.12 | ↓$0.12 (-0.19%) | 62.78 | 63.35 | 144.38K |
| 2024-05-02 | 62.44 | 62.58 | ↑$0.14 (0.22%) | 62.05 | 62.67 | 450.36K |
| 2024-05-01 | 61.83 | 61.74 | ↓$0.09 (-0.15%) | 61.63 | 62.51 | 790.86K |
| 2024-04-30 | 62.59 | 61.89 | ↓$0.70 (-1.12%) | 61.89 | 62.68 | 332.94K |
| 2024-04-29 | 62.77 | 62.87 | ↑$0.10 (0.16%) | 62.61 | 62.99 | 124.60K |
| 2024-04-26 | 62.29 | 62.48 | ↑$0.19 (0.31%) | 62.29 | 62.63 | 182.45K |
| 2024-04-25 | 61.55 | 62.11 | ↑$0.56 (0.91%) | 61.34 | 62.16 | 173.57K |
| 2024-04-24 | 62.53 | 62.29 | ↓$0.24 (-0.38%) | 62.05 | 62.53 | 184.33K |
| 2024-04-23 | 62.01 | 62.46 | ↑$0.45 (0.73%) | 61.94 | 62.54 | 140.91K |
| 2024-04-22 | 61.59 | 61.91 | ↑$0.32 (0.52%) | 61.45 | 62.09 | 204.31K |
| 2024-04-19 | 61.29 | 61.27 | ↓$0.02 (-0.03%) | 61.12 | 61.51 | 151.06K |
| 2024-04-18 | 61.36 | 61.22 | ↓$0.14 (-0.23%) | 61.16 | 61.65 | 192.78K |
| 2024-04-17 | 61.61 | 61.29 | ↓$0.32 (-0.52%) | 61.05 | 61.62 | 229.66K |
| 2024-04-16 | 61.38 | 61.17 | ↓$0.21 (-0.34%) | 61.01 | 61.48 | 196.65K |
| 2024-04-15 | 62.83 | 61.95 | ↓$0.88 (-1.40%) | 61.84 | 62.84 | 262.33K |
| 2024-04-12 | 62.71 | 62.16 | ↓$0.55 (-0.88%) | 62.05 | 62.84 | 281.44K |
| 2024-04-11 | 63.20 | 63.07 | ↓$0.13 (-0.21%) | 62.51 | 63.21 | 291.73K |
| 2024-04-10 | 62.97 | 63.01 | ↑$0.04 (0.06%) | 62.77 | 63.29 | 203.86K |
| 2024-04-09 | 64.09 | 63.81 | ↓$0.28 (-0.44%) | 63.57 | 64.14 | 170.72K |
| 2024-04-08 | 63.82 | 63.77 | ↓$0.05 (-0.08%) | 63.64 | 63.92 | 172.26K |
| 2024-04-05 | 63.07 | 63.41 | ↑$0.34 (0.54%) | 63.01 | 63.53 | 171.41K |
Create an account or log in to view more rows.
$AVDE Of course
$AVDE weak
$AVDE unstoppable up wow
$AVDE 5 minute looks sexy
$AVDE Good morning gang!
$AVDE wtf is going on?
$AVDE gonna take my L with this one
$AVDE we always finish green after a red week. Less go!
$AVDE my hands are made out of diamonds
$AVDE i am trading for a better future!