Avantis International Equity ETF (AVDE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 62.32 | 62.46 | 62.06 | 62.26 | 62.26 | 229,300 |
| 27 June 2024 | 62.16 | 62.37 | 62.08 | 62.21 | 62.21 | 148,400 |
| 26 June 2024 | 61.98 | 62.13 | 61.83 | 62.05 | 62.05 | 3,158,800 |
| 25 June 2024 | 62.39 | 62.58 | 62.25 | 62.49 | 62.49 | 273,000 |
| 24 June 2024 | 62.39 | 62.69 | 62.28 | 62.49 | 62.49 | 232,500 |
| 24 June 2024 | 1.172 Dividend | |||||
| 21 June 2024 | 63.09 | 63.12 | 62.87 | 63.06 | 61.89 | 124,600 |
| 20 June 2024 | 63.43 | 63.65 | 63.25 | 63.51 | 62.33 | 258,200 |
| 18 June 2024 | 63.26 | 63.49 | 63.24 | 63.43 | 62.25 | 283,700 |
| 17 June 2024 | 62.75 | 63.19 | 62.58 | 63.16 | 61.99 | 230,800 |
| 14 June 2024 | 62.86 | 62.96 | 62.58 | 62.96 | 61.79 | 412,400 |
| 13 June 2024 | 64.05 | 64.05 | 63.34 | 63.59 | 62.41 | 231,700 |
| 12 June 2024 | 64.98 | 65.03 | 64.46 | 64.58 | 63.38 | 309,600 |
| 11 June 2024 | 63.94 | 64.02 | 63.57 | 63.87 | 62.68 | 323,800 |
| 10 June 2024 | 64.25 | 64.66 | 64.11 | 64.64 | 63.44 | 303,600 |
| 07 June 2024 | 64.83 | 64.86 | 64.45 | 64.50 | 63.30 | 253,400 |
| 06 June 2024 | 65.03 | 65.32 | 65.03 | 65.29 | 64.08 | 210,600 |
| 05 June 2024 | 65.01 | 65.12 | 64.65 | 65.12 | 63.91 | 206,000 |
| 04 June 2024 | 64.91 | 64.97 | 64.61 | 64.87 | 63.66 | 154,700 |
| 03 June 2024 | 65.32 | 65.39 | 64.95 | 65.18 | 63.97 | 139,800 |
| 31 May 2024 | 64.93 | 65.16 | 64.57 | 65.16 | 63.95 | 203,900 |
| 30 May 2024 | 64.29 | 64.64 | 64.29 | 64.51 | 63.31 | 245,200 |
| 29 May 2024 | 64.26 | 64.26 | 63.84 | 63.89 | 62.70 | 173,700 |
| 28 May 2024 | 65.10 | 65.20 | 64.71 | 64.92 | 63.71 | 138,400 |
| 24 May 2024 | 64.52 | 64.87 | 64.52 | 64.72 | 63.52 | 126,000 |
| 23 May 2024 | 64.97 | 64.97 | 64.04 | 64.19 | 63.00 | 171,700 |
| 22 May 2024 | 64.78 | 64.79 | 64.35 | 64.54 | 63.34 | 184,800 |
| 21 May 2024 | 65.15 | 65.26 | 65.06 | 65.24 | 64.03 | 175,700 |
| 20 May 2024 | 65.38 | 65.47 | 65.26 | 65.29 | 64.08 | 117,700 |
| 17 May 2024 | 64.99 | 65.22 | 64.90 | 65.20 | 63.99 | 172,800 |
| 16 May 2024 | 65.07 | 65.12 | 64.86 | 64.86 | 63.65 | 312,200 |
| 15 May 2024 | 64.94 | 65.24 | 64.72 | 65.22 | 64.01 | 206,800 |
| 14 May 2024 | 64.50 | 64.68 | 64.39 | 64.64 | 63.44 | 163,900 |
| 13 May 2024 | 64.30 | 64.37 | 64.13 | 64.23 | 63.04 | 118,200 |
| 10 May 2024 | 64.31 | 64.41 | 64.14 | 64.21 | 63.02 | 99,900 |
| 09 May 2024 | 63.72 | 64.17 | 63.71 | 64.14 | 62.95 | 371,500 |
| 08 May 2024 | 63.40 | 63.65 | 63.37 | 63.65 | 62.47 | 150,100 |
| 07 May 2024 | 63.85 | 63.86 | 63.60 | 63.71 | 62.53 | 173,000 |
| 06 May 2024 | 63.42 | 63.65 | 63.42 | 63.59 | 62.41 | 108,900 |
| 03 May 2024 | 63.24 | 63.35 | 62.78 | 63.12 | 61.95 | 144,400 |
| 02 May 2024 | 62.44 | 62.68 | 62.05 | 62.58 | 61.42 | 450,400 |
| 01 May 2024 | 61.83 | 62.51 | 61.63 | 61.74 | 60.59 | 790,900 |
| 30 Apr 2024 | 62.59 | 62.68 | 61.89 | 61.89 | 60.74 | 332,900 |
| 29 Apr 2024 | 62.77 | 62.99 | 62.61 | 62.87 | 61.70 | 124,600 |
| 26 Apr 2024 | 62.29 | 62.63 | 62.29 | 62.48 | 61.32 | 182,500 |
| 25 Apr 2024 | 61.55 | 62.17 | 61.35 | 62.11 | 60.96 | 173,600 |
| 24 Apr 2024 | 62.53 | 62.53 | 62.05 | 62.29 | 61.13 | 184,300 |
| 23 Apr 2024 | 62.01 | 62.54 | 61.94 | 62.46 | 61.30 | 140,900 |
| 22 Apr 2024 | 61.59 | 62.08 | 61.45 | 61.91 | 60.76 | 204,300 |
| 19 Apr 2024 | 61.29 | 61.51 | 61.12 | 61.27 | 60.13 | 151,100 |
| 18 Apr 2024 | 61.36 | 61.65 | 61.14 | 61.22 | 60.08 | 192,800 |
| 17 Apr 2024 | 61.61 | 61.63 | 61.05 | 61.29 | 60.15 | 229,700 |
| 16 Apr 2024 | 61.38 | 61.49 | 61.01 | 61.17 | 60.03 | 196,700 |
| 15 Apr 2024 | 62.83 | 62.95 | 61.83 | 61.95 | 60.80 | 262,300 |
| 12 Apr 2024 | 62.71 | 62.84 | 62.05 | 62.16 | 61.00 | 281,400 |
| 11 Apr 2024 | 63.20 | 63.21 | 62.50 | 63.07 | 61.90 | 291,700 |
| 10 Apr 2024 | 62.97 | 63.29 | 62.77 | 63.01 | 61.84 | 203,900 |
| 09 Apr 2024 | 64.09 | 64.17 | 63.57 | 63.81 | 62.62 | 170,700 |
| 08 Apr 2024 | 63.82 | 63.92 | 63.65 | 63.77 | 62.58 | 172,300 |
| 05 Apr 2024 | 63.07 | 63.55 | 63.00 | 63.41 | 62.23 | 171,400 |
| 04 Apr 2024 | 64.07 | 64.08 | 63.09 | 63.18 | 62.01 | 168,600 |
| 03 Apr 2024 | 63.08 | 63.71 | 63.08 | 63.61 | 62.43 | 396,500 |
| 02 Apr 2024 | 63.06 | 63.12 | 62.90 | 63.12 | 61.95 | 325,600 |
| 01 Apr 2024 | 63.62 | 63.71 | 63.26 | 63.46 | 62.28 | 177,400 |
| 28 Mar 2024 | 63.68 | 63.84 | 63.60 | 63.74 | 62.56 | 178,400 |
| 27 Mar 2024 | 63.57 | 63.83 | 63.46 | 63.83 | 62.64 | 204,300 |
| 26 Mar 2024 | 63.50 | 63.55 | 63.33 | 63.34 | 62.16 | 291,800 |
| 25 Mar 2024 | 63.16 | 63.41 | 63.16 | 63.20 | 62.03 | 267,600 |
| 22 Mar 2024 | 63.48 | 63.48 | 63.19 | 63.28 | 62.10 | 168,700 |
| 21 Mar 2024 | 63.61 | 63.71 | 63.44 | 63.47 | 62.29 | 273,600 |
| 20 Mar 2024 | 62.77 | 63.55 | 62.73 | 63.47 | 62.29 | 243,000 |
| 19 Mar 2024 | 62.68 | 62.95 | 62.58 | 62.84 | 61.67 | 161,200 |
| 18 Mar 2024 | 62.90 | 62.90 | 62.63 | 62.71 | 61.54 | 127,200 |
| 15 Mar 2024 | 62.72 | 62.82 | 62.50 | 62.70 | 61.53 | 499,800 |
| 14 Mar 2024 | 63.10 | 63.10 | 62.36 | 62.61 | 61.45 | 927,800 |
| 13 Mar 2024 | 62.91 | 63.18 | 62.91 | 63.03 | 61.86 | 482,700 |
| 12 Mar 2024 | 62.60 | 62.97 | 62.38 | 62.93 | 61.76 | 453,300 |
| 11 Mar 2024 | 62.40 | 62.50 | 62.17 | 62.49 | 61.33 | 432,200 |
| 08 Mar 2024 | 63.30 | 63.30 | 62.74 | 62.83 | 61.66 | 168,100 |
| 07 Mar 2024 | 62.85 | 63.07 | 62.75 | 63.00 | 61.83 | 190,000 |
| 06 Mar 2024 | 62.30 | 62.52 | 62.21 | 62.29 | 61.13 | 177,000 |
| 05 Mar 2024 | 61.65 | 61.93 | 61.42 | 61.57 | 60.43 | 263,400 |
| 04 Mar 2024 | 61.66 | 61.80 | 61.57 | 61.64 | 60.49 | 292,200 |
| 01 Mar 2024 | 61.50 | 61.88 | 61.26 | 61.88 | 60.73 | 138,500 |
| 29 Feb 2024 | 61.41 | 61.48 | 60.97 | 61.21 | 60.07 | 190,600 |
| 28 Feb 2024 | 61.00 | 61.15 | 60.91 | 61.00 | 59.87 | 219,100 |
| 27 Feb 2024 | 61.22 | 61.32 | 61.12 | 61.28 | 60.14 | 260,100 |
| 26 Feb 2024 | 61.17 | 61.21 | 60.95 | 61.08 | 59.94 | 222,200 |
| 23 Feb 2024 | 61.28 | 61.34 | 61.15 | 61.23 | 60.09 | 196,100 |
| 22 Feb 2024 | 61.06 | 61.22 | 60.95 | 61.21 | 60.07 | 357,700 |
| 21 Feb 2024 | 60.43 | 60.57 | 60.30 | 60.57 | 59.44 | 270,600 |
| 20 Feb 2024 | 60.55 | 60.74 | 60.33 | 60.48 | 59.36 | 213,300 |
| 16 Feb 2024 | 60.21 | 60.64 | 60.21 | 60.40 | 59.28 | 138,100 |
| 15 Feb 2024 | 59.81 | 60.28 | 59.81 | 60.24 | 59.12 | 262,000 |
| 14 Feb 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 58.40 | 268,200 |
| 13 Feb 2024 | 59.26 | 59.26 | 58.59 | 58.84 | 57.75 | 164,600 |
| 12 Feb 2024 | 59.62 | 60.00 | 59.62 | 59.78 | 58.67 | 449,800 |
| 09 Feb 2024 | 59.50 | 59.63 | 59.29 | 59.62 | 58.51 | 166,400 |
| 08 Feb 2024 | 59.44 | 59.52 | 59.21 | 59.42 | 58.32 | 307,900 |
| 07 Feb 2024 | 59.69 | 59.69 | 59.43 | 59.56 | 58.45 | 254,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.