Avantis International Equity ETF (NY: AVDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	64.97	64.97	64.04	64.19	171,743	-0.35(-0.54%)
May 22, 2024	64.78	64.79	64.35	64.54	184,771	-0.70(-1.07%)
May 21, 2024	65.15	65.26	65.06	65.24	175,729	-0.05(-0.08%)
May 20, 2024	65.38	65.47	65.26	65.29	117,650	+0.09(+0.14%)
May 17, 2024	64.99	65.22	64.90	65.20	172,833	+0.34(+0.52%)
May 16, 2024	65.07	65.12	64.86	64.86	312,197	-0.36(-0.55%)
May 15, 2024	64.94	65.24	64.72	65.22	206,843	+0.58(+0.90%)
May 14, 2024	64.50	64.68	64.39	64.64	163,896	+0.41(+0.64%)
May 13, 2024	64.30	64.37	64.13	64.23	118,218	+0.02(+0.03%)
May 10, 2024	64.31	64.41	64.14	64.21	99,943	+0.07(+0.11%)
May 09, 2024	63.72	64.17	63.70	64.14	371,515	+0.49(+0.77%)
May 08, 2024	63.40	63.65	63.37	63.65	150,065	-0.06(-0.09%)
May 07, 2024	63.85	63.86	63.60	63.71	172,999	+0.12(+0.19%)
May 06, 2024	63.42	63.65	63.42	63.59	108,926	+0.47(+0.74%)
May 03, 2024	63.24	63.35	62.78	63.12	144,377	+0.54(+0.86%)
May 02, 2024	62.44	62.68	62.05	62.58	450,356	+0.84(+1.36%)
May 01, 2024	61.83	62.51	61.63	61.74	790,857	-0.15(-0.24%)
Apr 30, 2024	62.59	62.68	61.89	61.89	332,936	-0.98(-1.56%)
Apr 29, 2024	62.77	62.99	62.61	62.87	124,603	+0.39(+0.62%)
Apr 26, 2024	62.29	62.63	62.29	62.48	182,452	+0.37(+0.60%)
Apr 25, 2024	61.55	62.17	61.34	62.11	173,573	-0.18(-0.29%)
Apr 24, 2024	62.53	62.53	62.05	62.29	184,328	-0.17(-0.27%)
Apr 23, 2024	62.01	62.54	61.94	62.46	140,908	+0.55(+0.89%)
Apr 22, 2024	61.59	62.09	61.45	61.91	204,307	+0.64(+1.04%)
Apr 19, 2024	61.29	61.51	61.12	61.27	151,062	+0.05(+0.08%)
Apr 18, 2024	61.36	61.65	61.14	61.22	192,784	-0.07(-0.11%)
Apr 17, 2024	61.61	61.63	61.05	61.29	229,662	+0.12(+0.20%)
Apr 16, 2024	61.38	61.49	61.01	61.17	196,654	-0.78(-1.26%)
Apr 15, 2024	62.83	62.95	61.84	61.95	262,327	-0.21(-0.34%)
Apr 12, 2024	62.71	62.84	62.05	62.16	281,444	-0.91(-1.44%)
Apr 11, 2024	63.20	63.21	62.50	63.07	291,733	+0.06(+0.10%)
Apr 10, 2024	62.97	63.29	62.77	63.01	203,860	-0.80(-1.25%)
Apr 09, 2024	64.09	64.17	63.57	63.81	170,722	+0.04(+0.06%)
Apr 08, 2024	63.82	63.91	63.64	63.77	172,258	+0.36(+0.57%)
Apr 05, 2024	63.07	63.55	63.00	63.41	171,408	+0.23(+0.36%)
Apr 04, 2024	64.07	64.08	63.09	63.18	168,626	-0.43(-0.68%)
Apr 03, 2024	63.08	63.71	63.08	63.61	396,479	+0.49(+0.78%)
Apr 02, 2024	63.06	63.12	62.90	63.12	325,574	-0.34(-0.54%)
Apr 01, 2024	63.62	63.71	63.26	63.46	177,355	-0.28(-0.44%)
Mar 28, 2024	63.68	63.84	63.60	63.74	178,443	-0.09(-0.14%)
Mar 27, 2024	63.57	63.83	63.46	63.83	204,317	+0.49(+0.77%)
Mar 26, 2024	63.50	63.55	63.33	63.34	291,790	+0.14(+0.22%)
Mar 25, 2024	63.16	63.41	63.16	63.20	267,633	-0.08(-0.13%)
Mar 22, 2024	63.48	63.48	63.19	63.28	168,689	-0.19(-0.30%)
Mar 21, 2024	63.61	63.70	63.44	63.47	273,639	+0.00(+0.00%)
Mar 20, 2024	62.77	63.55	62.73	63.47	243,042	+0.63(+1.00%)
Mar 19, 2024	62.68	62.95	62.58	62.84	161,191	+0.13(+0.21%)
Mar 18, 2024	62.90	62.90	62.63	62.71	127,162	+0.01(+0.02%)
Mar 15, 2024	62.72	62.82	62.50	62.70	499,792	+0.09(+0.14%)
Mar 14, 2024	63.10	63.10	62.36	62.61	927,803	-0.42(-0.67%)
Mar 13, 2024	62.91	63.18	62.91	63.03	482,700	+0.10(+0.16%)
Mar 12, 2024	62.60	62.97	62.38	62.93	453,262	+0.44(+0.70%)
Mar 11, 2024	62.40	62.50	62.17	62.49	432,166	-0.34(-0.54%)
Mar 08, 2024	63.30	63.30	62.74	62.83	168,125	-0.17(-0.27%)
Mar 07, 2024	62.85	63.07	62.75	63.00	189,950	+0.71(+1.14%)
Mar 06, 2024	62.30	62.52	62.21	62.29	176,965	+0.72(+1.17%)
Mar 05, 2024	61.65	61.93	61.42	61.57	263,406	-0.07(-0.11%)
Mar 04, 2024	61.66	61.80	61.57	61.64	292,197	-0.24(-0.39%)
Mar 01, 2024	61.50	61.88	61.26	61.88	138,493	+0.67(+1.09%)
Feb 29, 2024	61.41	61.48	60.97	61.21	190,627	+0.21(+0.34%)
Feb 28, 2024	61.00	61.15	60.91	61.00	219,118	-0.28(-0.46%)
Feb 27, 2024	61.22	61.32	61.12	61.28	260,087	+0.20(+0.33%)
Feb 26, 2024	61.17	61.21	60.95	61.08	222,222	-0.15(-0.24%)
Feb 23, 2024	61.28	61.34	61.15	61.23	196,147	+0.02(+0.03%)
Feb 22, 2024	61.06	61.22	60.95	61.21	357,728	+0.64(+1.06%)
Feb 21, 2024	60.43	60.57	60.30	60.57	270,436	+0.09(+0.15%)
Feb 20, 2024	60.55	60.74	60.33	60.48	213,341	+0.08(+0.13%)
Feb 16, 2024	60.21	60.64	60.21	60.40	138,127	+0.16(+0.27%)
Feb 15, 2024	59.81	60.27	59.81	60.24	262,039	+0.73(+1.23%)
Feb 14, 2024	59.19	59.51	59.19	59.51	268,230	+0.67(+1.14%)
Feb 13, 2024	59.26	59.26	58.59	58.84	164,598	-0.94(-1.57%)
Feb 12, 2024	59.62	60.00	59.62	59.78	449,820	+0.16(+0.27%)
Feb 09, 2024	59.50	59.63	59.29	59.62	166,396	+0.20(+0.34%)
Feb 08, 2024	59.44	59.52	59.21	59.42	307,878	-0.14(-0.24%)
Feb 07, 2024	59.69	59.69	59.43	59.56	253,994	-0.12(-0.20%)
Feb 06, 2024	59.36	59.68	59.23	59.68	437,422	+0.47(+0.79%)
Feb 05, 2024	59.30	59.38	58.98	59.21	235,805	-0.53(-0.89%)
Feb 02, 2024	59.83	59.83	59.49	59.74	206,236	-0.53(-0.88%)
Feb 01, 2024	59.96	60.28	59.76	60.27	347,371	+0.49(+0.82%)
Jan 31, 2024	60.37	60.51	59.68	59.78	238,567	-0.32(-0.53%)
Jan 30, 2024	60.01	60.14	59.82	60.10	222,608	-0.04(-0.07%)
Jan 29, 2024	59.78	60.20	59.70	60.14	321,753	+0.28(+0.47%)
Jan 26, 2024	59.89	59.98	59.76	59.86	201,532	+0.19(+0.32%)
Jan 25, 2024	59.71	59.71	59.33	59.67	174,930	+0.25(+0.42%)
Jan 24, 2024	59.81	59.82	59.39	59.42	210,699	+0.34(+0.58%)
Jan 23, 2024	59.20	59.20	58.78	59.08	205,154	-0.09(-0.15%)
Jan 22, 2024	59.19	59.33	59.05	59.17	200,473	+0.25(+0.42%)
Jan 19, 2024	58.91	58.95	58.42	58.92	154,642	+0.12(+0.20%)
Jan 18, 2024	58.58	58.83	58.45	58.80	125,882	+0.50(+0.86%)
Jan 17, 2024	58.21	58.36	57.97	58.30	124,625	-0.66(-1.12%)
Jan 16, 2024	59.29	59.29	58.82	58.96	203,847	-1.01(-1.68%)
Jan 12, 2024	60.26	60.37	59.84	59.97	107,276	+0.16(+0.27%)
Jan 11, 2024	59.94	60.02	59.25	59.81	223,484	-0.04(-0.07%)
Jan 10, 2024	59.84	59.99	59.74	59.85	192,478	+0.23(+0.39%)
Jan 09, 2024	59.79	59.80	59.55	59.62	169,194	-0.61(-1.01%)
Jan 08, 2024	59.73	60.23	59.64	60.23	180,681	+0.59(+0.99%)
Jan 05, 2024	59.44	60.12	59.44	59.64	281,238	+0.04(+0.07%)
Jan 04, 2024	59.47	59.84	59.47	59.60	157,129	+0.24(+0.40%)
Jan 03, 2024	59.18	59.55	59.04	59.36	257,454	-0.46(-0.77%)
Jan 02, 2024	59.96	60.13	59.75	59.82	213,254	-0.61(-1.01%)
Dec 29, 2023	60.60	60.63	60.33	60.43	141,412	+0.04(+0.07%)
Dec 28, 2023	60.70	60.74	60.39	60.39	163,548	-0.23(-0.38%)
Dec 27, 2023	60.42	60.67	60.28	60.62	184,117	+0.31(+0.51%)
Dec 26, 2023	60.04	60.39	60.04	60.31	133,173	+0.28(+0.47%)
Dec 22, 2023	60.07	60.20	59.86	60.03	231,982	+0.14(+0.23%)
Dec 21, 2023	59.62	59.89	59.44	59.89	190,382	+0.98(+1.66%)
Dec 20, 2023	59.65	59.70	58.89	58.91	287,013	-0.60(-1.01%)
Dec 19, 2023	59.30	59.51	59.26	59.51	167,024	+0.62(+1.05%)
Dec 18, 2023	59.05	59.14	58.71	58.89	180,691	+0.15(+0.26%)
Dec 15, 2023	59.02	59.13	58.70	58.74	182,421	-0.64(-1.08%)
Dec 14, 2023	59.12	59.54	59.07	59.38	392,846	+0.74(+1.26%)
Dec 13, 2023	57.75	58.68	57.48	58.64	1,997,304	+0.88(+1.52%)
Dec 12, 2023	57.69	57.78	57.44	57.76	151,187	-0.03(-0.05%)
Dec 11, 2023	57.58	57.83	57.57	57.79	216,162	+0.09(+0.15%)
Dec 08, 2023	57.44	57.80	57.43	57.70	194,757	+0.11(+0.19%)
Dec 07, 2023	57.44	57.73	57.25	57.59	163,869	+0.25(+0.43%)
Dec 06, 2023	57.81	57.88	57.33	57.35	201,216	+0.15(+0.26%)
Dec 05, 2023	57.27	57.36	57.11	57.20	309,082	-0.21(-0.36%)
Dec 04, 2023	57.33	57.57	57.24	57.41	239,202	-0.46(-0.80%)
Dec 01, 2023	57.17	57.95	57.17	57.87	210,108	+0.63(+1.10%)
Nov 30, 2023	57.26	57.58	57.10	57.24	174,537	-0.04(-0.07%)
Nov 29, 2023	57.35	57.49	57.12	57.28	160,982	+0.17(+0.29%)
Nov 28, 2023	56.88	57.30	56.86	57.11	247,239	+0.09(+0.16%)
Nov 27, 2023	57.10	57.10	56.88	57.02	167,231	-0.16(-0.28%)
Nov 24, 2023	56.91	57.24	56.91	57.18	51,790	+0.46(+0.82%)
Nov 22, 2023	56.64	56.71	56.37	56.71	120,855	+0.10(+0.17%)
Nov 21, 2023	56.87	56.87	56.52	56.62	244,532	-0.22(-0.38%)
Nov 20, 2023	56.70	56.92	56.59	56.83	153,217	+0.16(+0.28%)
Nov 17, 2023	56.39	56.70	56.38	56.68	255,632	+0.80(+1.43%)
Nov 16, 2023	55.95	56.09	55.70	55.88	188,927	-0.24(-0.42%)
Nov 15, 2023	56.27	56.39	56.05	56.11	290,730	-0.11(-0.19%)
Nov 14, 2023	55.67	56.29	55.67	56.22	211,874	+1.49(+2.72%)
Nov 13, 2023	54.43	54.80	54.35	54.73	176,965	+0.15(+0.27%)
Nov 10, 2023	54.34	54.61	53.95	54.58	174,135	+0.31(+0.56%)
Nov 09, 2023	54.57	54.86	54.23	54.28	198,796	+0.04(+0.07%)
Nov 08, 2023	54.35	54.47	54.08	54.24	170,680	-0.19(-0.34%)
Nov 07, 2023	54.41	54.51	54.26	54.42	181,767	-0.45(-0.83%)
Nov 06, 2023	55.27	55.27	54.78	54.88	221,221	-0.34(-0.61%)
Nov 03, 2023	55.17	55.37	55.06	55.21	253,384	+0.69(+1.27%)
Nov 02, 2023	54.37	54.57	54.20	54.52	226,948	+1.08(+2.01%)