Avantis® International Equity ETF (AVDE) Historical Stock Data
62.39 ↑0.65 (1.05%)
As of May 2, 2024, 12:44pm EST.
Historical Data
In the past 30 trading days, AVDE is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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 |
| 2024-04-04 | 64.07 | 63.18 | ↓$0.89 (-1.39%) | 63.09 | 64.08 | 168.63K |
| 2024-04-03 | 63.08 | 63.61 | ↑$0.53 (0.84%) | 63.08 | 63.71 | 396.48K |
| 2024-04-02 | 63.06 | 63.12 | ↑$0.06 (0.10%) | 62.90 | 63.12 | 325.57K |
| 2024-04-01 | 63.62 | 63.46 | ↓$0.16 (-0.25%) | 63.26 | 63.71 | 177.36K |
| 2024-03-28 | 63.68 | 63.74 | ↑$0.06 (0.09%) | 63.60 | 63.84 | 178.44K |
| 2024-03-27 | 63.57 | 63.83 | ↑$0.26 (0.41%) | 63.46 | 63.83 | 204.31K |
| 2024-03-26 | 63.50 | 63.34 | ↓$0.16 (-0.25%) | 63.33 | 63.55 | 291.79K |
| 2024-03-25 | 63.16 | 63.20 | ↑$0.04 (0.06%) | 63.16 | 63.41 | 267.63K |
| 2024-03-22 | 63.48 | 63.28 | ↓$0.20 (-0.32%) | 63.19 | 63.48 | 168.69K |
| 2024-03-21 | 63.61 | 63.47 | ↓$0.14 (-0.22%) | 63.44 | 63.71 | 273.64K |
| 2024-03-20 | 62.77 | 63.47 | ↑$0.70 (1.12%) | 62.73 | 63.55 | 243.04K |
Create an account or log in to view more rows.
$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!
$AVDE shorters eat my shit