Avantis International Small Cap Equity ETF (AVDS) Historical Stock Data
68.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDS is up 0.03% a day on average. There have been 16 days where Avantis International Small Cap Equity ETF closed green and 14 days where AVDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 69.13 | 68.95 | ↓$0.18 (-0.26%) | 68.90 | 69.14 | 4.21K |
| 2025-12-04 | 68.65 | 68.74 | ↑$0.09 (0.13%) | 68.65 | 68.87 | 10.76K |
| 2025-12-03 | 68.27 | 68.63 | ↑$0.36 (0.53%) | 68.22 | 68.63 | 11.04K |
| 2025-12-02 | 68.42 | 68.20 | ↓$0.22 (-0.33%) | 67.99 | 68.42 | 8.92K |
| 2025-12-01 | 68.45 | 68.43 | ↓$0.02 (-0.03%) | 68.43 | 68.66 | 16.17K |
| 2025-11-28 | 68.43 | 68.75 | ↑$0.32 (0.47%) | 68.37 | 68.75 | 5.14K |
| 2025-11-26 | 67.35 | 67.88 | ↑$0.53 (0.79%) | 67.32 | 67.93 | 12.06K |
| 2025-11-25 | 66.53 | 67.03 | ↑$0.50 (0.75%) | 66.23 | 67.06 | 19.50K |
| 2025-11-24 | 65.72 | 66.22 | ↑$0.50 (0.76%) | 65.71 | 66.22 | 10.73K |
| 2025-11-21 | 64.98 | 65.57 | ↑$0.59 (0.91%) | 64.98 | 65.74 | 14.86K |
| 2025-11-20 | 65.97 | 64.72 | ↓$1.25 (-1.89%) | 64.71 | 65.97 | 30.36K |
| 2025-11-19 | 65.97 | 65.66 | ↓$0.31 (-0.48%) | 65.53 | 65.97 | 8.57K |
| 2025-11-18 | 65.51 | 65.65 | ↑$0.14 (0.21%) | 65.23 | 65.85 | 5.37K |
| 2025-11-17 | 67.01 | 66.38 | ↓$0.63 (-0.94%) | 66.24 | 67.03 | 20.15K |
| 2025-11-14 | 66.71 | 67.06 | ↑$0.35 (0.52%) | 66.71 | 67.22 | 11.88K |
| 2025-11-13 | 67.92 | 67.17 | ↓$0.75 (-1.10%) | 67.09 | 67.92 | 21.59K |
| 2025-11-12 | 67.57 | 67.85 | ↑$0.28 (0.42%) | 67.56 | 67.86 | 6.65K |
| 2025-11-11 | 67.19 | 67.37 | ↑$0.18 (0.27%) | 67.17 | 67.37 | 7.47K |
| 2025-11-10 | 66.98 | 67.25 | ↑$0.27 (0.40%) | 66.80 | 67.25 | 17.46K |
| 2025-11-07 | 65.73 | 66.28 | ↑$0.55 (0.84%) | 65.68 | 66.28 | 5.18K |
| 2025-11-06 | 66.28 | 65.98 | ↓$0.30 (-0.45%) | 65.87 | 66.31 | 7.38K |
| 2025-11-05 | 66.19 | 66.37 | ↑$0.18 (0.27%) | 66.12 | 66.43 | 10.66K |
| 2025-11-04 | 66.51 | 66.12 | ↓$0.39 (-0.58%) | 66.12 | 66.52 | 11.97K |
| 2025-11-03 | 67.10 | 67.01 | ↓$0.09 (-0.13%) | 66.84 | 67.10 | 4.24K |
| 2025-10-31 | 67.13 | 67.10 | ↓$0.03 (-0.04%) | 66.82 | 67.18 | 15.68K |
| 2025-10-30 | 67.08 | 67.35 | ↑$0.27 (0.41%) | 67.08 | 67.59 | 10.06K |
| 2025-10-29 | 67.86 | 67.49 | ↓$0.37 (-0.55%) | 67.22 | 67.92 | 28.95K |
| 2025-10-28 | 67.80 | 67.89 | ↑$0.09 (0.13%) | 67.70 | 68.07 | 14.37K |
| 2025-10-27 | 68.42 | 68.34 | ↓$0.08 (-0.12%) | 68.19 | 68.42 | 14.05K |
| 2025-10-24 | 68.14 | 68.07 | ↓$0.07 (-0.10%) | 68.01 | 68.14 | 17.31K |
Create an account or log in to view more rows.
$AVDS NOT SELLING.
$AVDS hold and buy… go green go!!!
$AVDS it can go lower
$AVDS I blocked some bears and I liked it!
$AVDS news?
$AVDS to the moon!!! lfG
$AVDS Not another do nothing day
$AVDS bought more
$AVDS The squeeze is coming
$AVDS who loaded up??