Skip to main content

Avantis International Equity ETF (NY:AVDE)

74.01 +0.25 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.74 74.05 73.53 74.01 641,473 +0.25(+0.34%)
Jun 27, 2025 73.74 74.00 73.42 73.76 492,106 +0.41(+0.56%)
Jun 26, 2025 73.09 73.36 72.95 73.35 471,763 +1.03(+1.42%)
Jun 25, 2025 72.28 72.42 72.13 72.32 428,811 -0.32(-0.44%)
Jun 24, 2025 72.40 72.73 72.25 72.64 410,713 +0.81(+1.12%)
Jun 23, 2025 70.99 71.88 70.85 71.83 452,738 +0.42(+0.59%)
Jun 20, 2025 71.81 71.90 71.40 71.41 516,894 -0.52(-0.72%)
Jun 18, 2025 71.96 72.31 71.82 71.93 434,954 +0.04(+0.05%)
Jun 17, 2025 72.36 72.51 71.79 71.89 509,906 -0.79(-1.08%)
Jun 16, 2025 73.04 73.25 72.63 72.68 492,801 +0.27(+0.37%)
Jun 13, 2025 72.28 72.72 72.21 72.41 290,029 -0.68(-0.93%)
Jun 12, 2025 72.87 73.18 72.87 73.09 318,961 +0.59(+0.81%)
Jun 11, 2025 72.74 72.80 72.49 72.50 631,369 +0.08(+0.11%)
Jun 10, 2025 72.72 72.72 72.31 72.42 324,688 -0.01(-0.01%)
Jun 09, 2025 72.62 72.68 72.32 72.43 482,228 +0.01(+0.01%)
Jun 06, 2025 72.41 72.56 72.27 72.42 220,497 +0.15(+0.20%)
Jun 05, 2025 72.46 72.61 72.17 72.27 610,201 -0.03(-0.04%)
Jun 04, 2025 72.22 72.48 72.11 72.30 349,630 +0.28(+0.38%)
Jun 03, 2025 71.94 72.10 71.66 72.03 538,970 -0.53(-0.73%)
Jun 02, 2025 71.89 72.56 71.74 72.56 351,982 +0.93(+1.30%)
May 30, 2025 71.63 71.70 71.12 71.63 310,350 +0.16(+0.22%)
May 29, 2025 71.66 71.66 71.20 71.47 290,433 +0.24(+0.33%)
May 28, 2025 71.46 71.46 71.09 71.23 767,292 -0.64(-0.89%)
May 27, 2025 71.84 72.01 71.73 71.87 343,345 +0.97(+1.37%)
May 23, 2025 70.31 71.06 70.16 70.90 475,306 +0.26(+0.36%)
May 22, 2025 70.42 70.86 70.34 70.64 300,575 -0.05(-0.07%)
May 21, 2025 71.21 71.36 70.65 70.69 666,657 -0.32(-0.46%)
May 20, 2025 70.90 71.05 70.71 71.02 338,788 +0.43(+0.61%)
May 19, 2025 70.03 70.64 70.02 70.58 1,072,824 +0.59(+0.84%)
May 16, 2025 69.80 70.01 69.60 69.99 311,851 +0.21(+0.30%)
May 15, 2025 69.58 69.84 69.39 69.79 258,118 +0.69(+1.00%)
May 14, 2025 69.55 69.59 69.05 69.10 356,547 -0.23(-0.33%)
May 13, 2025 69.17 69.50 69.04 69.33 894,215 +0.22(+0.31%)
May 12, 2025 69.32 69.32 68.71 69.11 274,428 +0.16(+0.23%)
May 09, 2025 69.11 69.11 68.72 68.95 272,328 +0.47(+0.69%)
May 08, 2025 68.78 68.86 68.47 68.48 428,117 -0.17(-0.24%)
May 07, 2025 68.76 68.92 68.43 68.65 410,240 -0.22(-0.31%)
May 06, 2025 68.66 68.99 68.66 68.86 597,009 +0.19(+0.27%)
May 05, 2025 68.78 68.88 68.66 68.68 383,372 +0.08(+0.11%)
May 02, 2025 68.56 68.77 68.37 68.60 428,179 +1.15(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.