Skip to main content

Avantis International Equity ETF (NY: AVDE )

63.06 -0.45 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 63.09 63.12 62.87 63.06 124,597 -0.45(-0.71%)
Jun 20, 2024 63.43 63.65 63.25 63.51 258,242 +0.08(+0.13%)
Jun 18, 2024 63.26 63.49 63.24 63.43 283,660 +0.27(+0.43%)
Jun 17, 2024 62.75 63.19 62.58 63.16 230,774 +0.20(+0.32%)
Jun 14, 2024 62.86 62.96 62.58 62.96 412,362 -0.63(-0.99%)
Jun 13, 2024 64.05 64.05 63.34 63.59 231,741 -0.99(-1.53%)
Jun 12, 2024 64.98 65.03 64.46 64.58 309,579 +0.71(+1.11%)
Jun 11, 2024 63.94 64.02 63.57 63.87 323,778 -0.77(-1.19%)
Jun 10, 2024 64.25 64.66 64.11 64.64 303,588 +0.14(+0.22%)
Jun 07, 2024 64.83 64.86 64.45 64.50 253,420 -0.79(-1.21%)
Jun 06, 2024 65.03 65.32 65.03 65.29 210,621 +0.17(+0.26%)
Jun 05, 2024 65.01 65.12 64.66 65.12 206,524 +0.25(+0.39%)
Jun 04, 2024 64.91 64.97 64.61 64.87 154,732 -0.31(-0.48%)
Jun 03, 2024 65.32 65.39 64.95 65.18 139,754 +0.02(+0.03%)
May 31, 2024 64.93 65.16 64.57 65.16 203,899 +0.65(+1.01%)
May 30, 2024 64.29 64.64 64.29 64.51 245,185 +0.62(+0.97%)
May 29, 2024 64.26 64.26 63.84 63.89 173,689 -1.03(-1.59%)
May 28, 2024 65.10 65.20 64.71 64.92 138,396 +0.20(+0.31%)
May 24, 2024 64.52 64.87 64.52 64.72 125,991 +0.53(+0.83%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.