Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
82.32
-0.42 (-0.51%)
Dec 31, 2025, 4:00 PM EST - Market closed
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 82.61 | 82.61 | 82.28 | 82.32 | 82.32 | -0.51% | 686,573 |
| Dec 30, 2025 | 82.83 | 83.00 | 82.71 | 82.74 | 82.74 | 0.19% | 1,215,991 |
| Dec 29, 2025 | 82.57 | 82.70 | 82.39 | 82.58 | 82.58 | -0.28% | 559,259 |
| Dec 26, 2025 | 82.80 | 82.86 | 82.62 | 82.81 | 82.81 | 0.08% | 635,128 |
| Dec 24, 2025 | 82.78 | 82.82 | 82.65 | 82.74 | 82.74 | 0.06% | 497,442 |
| Dec 23, 2025 | 82.54 | 82.74 | 82.52 | 82.69 | 82.69 | 0.57% | 980,567 |
| Dec 22, 2025 | 82.00 | 82.25 | 81.91 | 82.22 | 82.22 | 0.65% | 886,368 |
| Dec 19, 2025 | 81.58 | 81.98 | 81.58 | 81.69 | 81.69 | 0.67% | 787,662 |
| Dec 18, 2025 | 81.32 | 81.61 | 81.01 | 81.15 | 81.15 | 0.56% | 1,048,591 |
| Dec 17, 2025 | 81.15 | 81.29 | 80.69 | 80.70 | 80.70 | -0.58% | 868,103 |
| Dec 16, 2025 | 81.42 | 81.51 | 80.95 | 81.17 | 81.17 | -1.64% | 686,157 |
| Dec 15, 2025 | 82.78 | 82.78 | 82.27 | 82.52 | 81.58 | 0.47% | 759,842 |
| Dec 12, 2025 | 82.70 | 82.71 | 81.76 | 82.13 | 81.19 | -0.50% | 1,413,985 |
| Dec 11, 2025 | 82.25 | 82.69 | 82.15 | 82.54 | 81.60 | 0.71% | 993,523 |
| Dec 10, 2025 | 81.28 | 82.13 | 81.15 | 81.96 | 81.02 | 0.99% | 883,445 |
| Dec 9, 2025 | 81.29 | 81.48 | 81.14 | 81.16 | 80.23 | -0.07% | 763,226 |
| Dec 8, 2025 | 81.50 | 81.56 | 81.10 | 81.22 | 80.29 | -0.16% | 527,196 |
| Dec 5, 2025 | 81.53 | 81.71 | 81.22 | 81.35 | 80.42 | 0.06% | 641,257 |
| Dec 4, 2025 | 81.37 | 81.50 | 81.14 | 81.30 | 80.37 | 0.25% | 522,318 |
| Dec 3, 2025 | 80.76 | 81.11 | 80.69 | 81.10 | 80.17 | 0.58% | 853,588 |
| Dec 2, 2025 | 80.68 | 80.75 | 80.35 | 80.63 | 79.71 | 0.14% | 1,001,843 |
| Dec 1, 2025 | 80.75 | 80.87 | 80.48 | 80.52 | 79.60 | -0.53% | 867,623 |
| Nov 28, 2025 | 80.63 | 80.96 | 80.52 | 80.95 | 80.02 | 0.66% | 229,859 |
| Nov 26, 2025 | 79.86 | 80.57 | 79.82 | 80.42 | 79.50 | 1.14% | 708,370 |
| Nov 25, 2025 | 78.88 | 79.57 | 78.66 | 79.51 | 78.60 | 1.27% | 651,557 |
| Nov 24, 2025 | 78.07 | 78.60 | 78.04 | 78.51 | 77.61 | 0.36% | 1,084,384 |
| Nov 21, 2025 | 77.73 | 78.39 | 77.42 | 78.23 | 77.34 | 1.31% | 878,208 |
| Nov 20, 2025 | 78.83 | 78.94 | 77.20 | 77.22 | 76.34 | -1.34% | 993,932 |
| Nov 19, 2025 | 78.44 | 78.73 | 77.93 | 78.27 | 77.38 | -0.23% | 690,903 |
| Nov 18, 2025 | 78.28 | 78.71 | 77.96 | 78.45 | 77.55 | -1.06% | 770,640 |
| Nov 17, 2025 | 79.83 | 80.03 | 79.00 | 79.29 | 78.38 | -1.20% | 660,700 |
| Nov 14, 2025 | 79.74 | 80.40 | 79.62 | 80.25 | 79.33 | -0.14% | 1,032,587 |
| Nov 13, 2025 | 81.13 | 81.24 | 80.27 | 80.36 | 79.44 | -1.03% | 861,026 |
| Nov 12, 2025 | 80.80 | 81.28 | 80.80 | 81.20 | 80.27 | 0.82% | 890,050 |
| Nov 11, 2025 | 80.26 | 80.66 | 80.26 | 80.54 | 79.62 | 0.50% | 563,613 |
| Nov 10, 2025 | 79.76 | 80.18 | 79.59 | 80.14 | 79.22 | 1.21% | 744,520 |
| Nov 7, 2025 | 78.57 | 79.18 | 78.31 | 79.18 | 78.27 | 0.39% | 762,120 |
| Nov 6, 2025 | 79.04 | 79.19 | 78.64 | 78.87 | 77.97 | -0.15% | 693,400 |
| Nov 5, 2025 | 78.57 | 79.12 | 78.57 | 78.99 | 78.09 | 0.64% | 1,026,308 |
| Nov 4, 2025 | 78.53 | 78.86 | 78.39 | 78.49 | 77.59 | -1.18% | 707,432 |
| Nov 3, 2025 | 79.48 | 79.48 | 79.14 | 79.43 | 78.52 | 0.05% | 563,600 |
| Oct 31, 2025 | 79.60 | 79.60 | 79.12 | 79.39 | 78.48 | -0.31% | 629,583 |
| Oct 30, 2025 | 79.51 | 79.93 | 79.45 | 79.64 | 78.73 | -0.25% | 703,242 |
| Oct 29, 2025 | 80.27 | 80.38 | 79.49 | 79.84 | 78.93 | -0.54% | 891,843 |
| Oct 28, 2025 | 80.15 | 80.44 | 80.01 | 80.27 | 79.35 | -0.04% | 690,523 |
| Oct 27, 2025 | 80.31 | 80.33 | 80.12 | 80.30 | 79.38 | 0.55% | 870,935 |
| Oct 24, 2025 | 79.87 | 79.96 | 79.74 | 79.86 | 78.95 | 0.26% | 649,475 |
| Oct 23, 2025 | 79.52 | 79.76 | 79.45 | 79.65 | 78.74 | 0.73% | 598,205 |
| Oct 22, 2025 | 79.01 | 79.25 | 78.73 | 79.07 | 78.17 | 0.14% | 716,831 |
| Oct 21, 2025 | 79.10 | 79.23 | 78.88 | 78.96 | 78.06 | -0.89% | 1,130,620 |