Dark

AVDE
Avantis International Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:59 PM EDT

91.21USD-0.437%(-0.40)760,890

91.07Bid 91.34Ask 0.27Spread

Pre-market

0.00USD-100.000%(-89.32)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

91.21USD0.000%(0.00)1,831

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	91.2000	91.3900	90.350000	91.2100	-0.458%	760,890	0.000%
2026-07-30	90.6700	91.6650	90.490000	91.6300	+2.586%	1,736,414	-0.458%
2026-07-29	89.6900	90.5300	88.920000	89.3200	-0.634%	1,141,607	+2.116%
2026-07-28	89.4700	90.1100	89.290000	89.8900	-0.222%	1,309,988	+1.468%
2026-07-27	90.4200	90.5697	89.685000	90.0900	+0.312%	739,773	+1.243%
2026-07-24	89.9100	90.2756	89.685000	89.8100	+0.459%	631,040	+1.559%
2026-07-23	89.2800	89.7600	89.090000	89.4000	-1.095%	799,143	+2.025%
2026-07-22	90.4000	90.6700	90.355000	90.3900	+0.433%	808,237	+0.907%
2026-07-21	89.4100	90.0854	89.130000	90.0000	+1.488%	853,103	+1.344%
2026-07-20	89.2500	89.4100	88.630000	88.6800	-0.728%	893,031	+2.853%
2026-07-17	88.6800	89.4500	88.670000	89.3300	-0.534%	901,886	+2.105%
2026-07-16	89.7400	90.1400	89.585000	89.8100	-0.883%	828,995	+1.559%
2026-07-15	90.3900	90.7950	89.950000	90.6100	+0.622%	756,372	+0.662%
2026-07-14	90.3300	90.7500	89.975000	90.0500	+0.874%	1,009,642	+1.288%
2026-07-13	89.7000	89.8500	89.140000	89.2700	-0.855%	1,020,212	+2.173%
2026-07-10	89.8100	90.2200	89.510000	90.0400	+0.716%	1,448,323	+1.299%
2026-07-09	89.2900	89.6000	89.189900	89.4000	+0.337%	793,629	+2.025%
2026-07-08	88.7000	89.1200	88.145000	89.1000	-0.713%	910,715	+2.368%
2026-07-07	90.4700	90.5400	89.505434	89.7400	-1.244%	779,109	+1.638%
2026-07-06	90.4200	90.9100	90.420000	90.8700	+1.056%	1,235,308	+0.374%
2026-07-02	90.1300	90.6250	89.380000	89.9200	+1.045%	1,370,093	+1.435%
2026-07-01	88.8100	89.3300	88.700000	88.9900	-0.235%	1,359,501	+2.495%
2026-06-30	88.9600	89.3150	88.780000	89.2000	+0.213%	1,094,974	+2.253%
2026-06-29	88.8900	89.0450	88.245000	89.0100	+0.451%	885,359	+2.472%
2026-06-26	88.5500	89.1450	88.515000	88.6100	-0.595%	944,702	+2.934%
2026-06-25	89.3800	89.6300	88.845000	89.1400	+0.746%	863,896	+2.322%
2026-06-24	88.2500	88.7800	88.170000	88.4800	-0.383%	1,009,194	+3.085%
2026-06-23	88.7800	89.2900	88.660000	88.8200	-2.019%	1,414,889	+2.691%
2026-06-22	90.6100	90.8100	90.475000	90.6500	+0.443%	1,022,474	+0.618%
2026-06-18	90.6000	90.6000	90.105000	90.2500	+0.189%	741,961	+1.064%
2026-06-17	91.2300	91.5700	89.915000	90.0800	-0.826%	957,825	+1.254%
2026-06-16	91.0800	91.2100	90.795000	90.8300	+0.276%	752,564	+0.418%
2026-06-15	91.1600	91.1650	90.525000	90.5800	+0.667%	1,055,037	+0.696%
2026-06-12	89.6900	90.2300	89.300000	89.9800	+0.593%	1,209,706	+1.367%
2026-06-11	87.8000	89.6000	87.550000	89.4500	+2.887%	1,566,813	+1.968%
2026-06-10	87.5500	88.0900	86.935000	86.9400	-1.395%	1,471,101	+4.911%
2026-06-09	88.9800	89.2999	86.920000	88.1700	-1.365%	1,812,821	+3.448%
2026-06-08	89.8000	89.9700	89.230000	89.3900	+0.359%	998,541	+2.036%
2026-06-05	90.8500	90.8800	88.850000	89.0700	-2.634%	1,073,295	+2.403%
2026-06-04	91.3200	91.5650	91.111315	91.4800	+0.638%	739,289	-0.295%
2026-06-03	91.2400	91.3700	90.875000	90.9000	-0.872%	875,364	+0.341%
2026-06-02	91.1800	91.7900	91.180000	91.7000	+0.714%	1,147,418	-0.534%
2026-06-01	90.9400	91.3800	90.490000	91.0500	-0.655%	911,613	+0.176%
2026-05-29	91.8400	92.2100	91.560000	91.6500	+0.295%	943,344	-0.480%
2026-05-28	90.9700	91.6800	90.740000	91.3800	-0.153%	1,177,572	-0.186%
2026-05-27	91.7200	91.7900	91.365000	91.5200	-0.500%	894,943	-0.339%
2026-05-26	92.1200	92.2900	91.710000	91.9800	+1.311%	712,229	-0.837%
2026-05-22	90.9300	91.1500	90.590000	90.7900	-0.110%	919,055	+0.463%
2026-05-21	89.8500	91.2000	89.680000	90.8900	+0.398%	1,056,537	+0.352%
2026-05-20	89.3100	90.7900	89.210000	90.5300	+1.525%	1,420,758	+0.751%
2026-05-19	89.2800	89.6600	88.955000	89.1700	-1.010%	1,077,154	+2.288%
2026-05-18	89.9900	90.2000	89.390000	90.0800	+0.761%	1,283,273	+1.254%
2026-05-15	89.7100	89.7299	89.265000	89.4000	-1.866%	1,077,917	+2.025%
2026-05-14	91.3800	91.4300	91.065000	91.1000	-0.296%	1,225,471	+0.121%
2026-05-13	90.8200	91.4000	90.710000	91.3700	+0.561%	912,587	-0.175%
2026-05-12	90.5200	90.9699	90.025000	90.8600	-0.449%	1,711,736	+0.385%
2026-05-11	91.1300	91.4750	91.100000	91.2700	+0.154%	2,056,507	-0.066%
2026-05-08	91.0100	91.2150	90.700000	91.1300	+1.065%	1,154,706	+0.088%
2026-05-07	91.7600	91.7600	90.110000	90.1700	-1.259%	1,412,538	+1.153%
2026-05-06	91.1500	91.4500	91.010000	91.3200	+2.342%	848,605	-0.120%
2026-05-05	89.0300	89.3500	88.680000	89.2300	+1.179%	973,237	+2.219%
2026-05-04	88.7700	89.0400	87.905000	88.1900	-1.265%	940,619	+3.424%
2026-05-01	89.7300	89.9650	89.310000	89.3200	-0.379%	955,809	+2.116%
2026-04-30	88.7500	89.8400	88.590000	89.6600	+2.445%	976,367	+1.729%
2026-04-29	88.0500	88.0500	87.170000	87.5200	-1.007%	853,062	+4.216%
2026-04-28	88.5100	88.6600	88.080000	88.4100	-0.338%	852,304	+3.167%
2026-04-27	89.0600	89.2450	88.640000	88.7100	-0.169%	893,379	+2.818%
2026-04-24	88.6900	89.0000	88.390000	88.8600	+0.282%	981,257	+2.645%
2026-04-23	89.0100	89.3066	87.650000	88.6100	-0.684%	1,129,159	+2.934%
2026-04-22	89.4900	89.5800	88.965000	89.2200	+0.416%	981,779	+2.230%
2026-04-21	90.2300	90.3300	88.780000	88.8500	-2.018%	980,570	+2.656%
2026-04-20	90.5400	90.7000	90.100000	90.6800	-0.439%	744,168	+0.584%
2026-04-17	91.2900	91.7400	91.000000	91.0800	+1.032%	773,911	+0.143%
2026-04-16	90.5600	90.6299	89.852700	90.1500	-0.144%	1,146,197	+1.176%
2026-04-15	90.3800	90.4150	90.029900	90.2800	-0.485%	1,092,959	+1.030%
2026-04-14	90.5500	90.8650	90.320000	90.7200	+0.834%	852,996	+0.540%
2026-04-13	88.7600	90.0550	88.610000	89.9700	+0.581%	874,289	+1.378%
2026-04-10	89.7600	89.8850	89.140000	89.4500	+0.337%	674,719	+1.968%
2026-04-09	88.6900	89.6150	88.385000	89.1500	-0.157%	1,064,183	+2.311%
2026-04-08	89.6100	89.6400	88.699000	89.2900	+3.657%	1,021,953	+2.150%
2026-04-07	85.5700	86.2800	84.850000	86.1400	-0.093%	935,227	+5.886%
2026-04-06	85.9500	86.4100	85.740000	86.2200	+0.607%	1,163,184	+5.788%
2026-04-02	84.4500	85.9900	84.310000	85.7000	-0.522%	1,463,002	+6.429%
2026-04-01	86.1800	86.7900	85.830000	86.1500	+1.544%	1,408,868	+5.873%
2026-03-31	83.5000	84.8700	83.170000	84.8400	+3.174%	2,242,892	+7.508%
2026-03-30	82.9200	83.0500	81.890000	82.2300	+0.134%	997,940	+10.921%
2026-03-27	82.4600	83.0200	81.885000	82.1200	-0.749%	1,311,053	+11.069%
2026-03-26	83.5500	84.1400	82.710000	82.7400	-2.094%	1,085,317	+10.237%
2026-03-25	84.7600	84.8800	84.060000	84.5100	+1.648%	1,165,950	+7.928%
2026-03-24	82.5400	83.6600	82.380000	83.1400	-0.300%	1,670,400	+9.707%
2026-03-23	83.0400	84.4000	82.635000	83.3900	+2.206%	1,909,160	+9.378%
2026-03-20	83.6800	83.6800	81.130000	81.5900	-2.869%	1,946,313	+11.791%
2026-03-19	82.6900	84.4600	82.550000	84.0000	-0.344%	1,783,798	+8.583%
2026-03-18	85.3600	85.4200	84.235000	84.2900	-1.565%	1,105,012	+8.210%
2026-03-17	85.9200	86.1200	85.480000	85.6300	+0.363%	761,069	+6.516%
2026-03-16	84.9700	85.5350	84.740000	85.3200	+1.620%	1,215,305	+6.903%
2026-03-13	85.2200	85.4900	83.809900	83.9600	-1.363%	1,300,067	+8.635%
2026-03-12	85.6500	85.6700	84.736900	85.1200	-1.573%	1,144,208	+7.155%
2026-03-11	86.2900	86.6900	85.895000	86.4800	-0.265%	1,003,436	+5.469%
2026-03-10	87.0300	87.9456	86.510000	86.7100	+0.347%	1,867,590	+5.190%
2026-03-09	84.5300	86.6300	83.905000	86.4100	+0.325%	1,683,495	+5.555%
2026-03-06	85.4400	86.4700	85.114000	86.1300	-0.897%	831,361	+5.898%
2026-03-05	87.6800	87.9100	86.100000	86.9100	-2.029%	1,454,090	+4.948%
2026-03-04	88.4200	88.8300	87.970000	88.7100	+0.910%	1,677,741	+2.818%
2026-03-03	87.0300	88.2499	85.880000	87.9100	-3.108%	1,879,198	+3.754%
2026-03-02	90.4400	91.0600	90.210000	90.7300	-1.594%	1,429,888	+0.529%
2026-02-27	92.3200	92.6000	92.080000	92.2000	-0.022%	1,092,989	-1.074%
2026-02-26	92.0400	92.2750	91.455000	92.2200	-0.065%	814,944	-1.095%
2026-02-25	91.9900	92.3850	91.810000	92.2800	+0.886%	748,340	-1.160%
2026-02-24	91.0400	91.6600	90.914000	91.4700	+0.197%	624,094	-0.284%
2026-02-23	91.5500	91.8500	90.950000	91.2900	-0.208%	974,007	-0.088%
2026-02-20	90.7000	91.5400	90.690200	91.4800	+0.782%	2,975,334	-0.295%
2026-02-19	90.2600	90.7700	90.100000	90.7700	-0.044%	1,262,036	+0.485%
2026-02-18	90.8800	91.3050	90.615000	90.8100	+0.199%	1,504,986	+0.440%
2026-02-17	89.9900	90.7275	89.500000	90.6300	+0.033%	1,441,231	+0.640%
2026-02-13	90.1300	90.7300	89.645000	90.6000	+0.354%	1,394,965	+0.673%
2026-02-12	91.4600	91.4818	90.075667	90.2800	-1.074%	1,005,477	+1.030%
2026-02-11	91.3300	91.4150	90.560000	91.2600	+0.629%	1,258,171	-0.055%
2026-02-10	90.9900	90.9900	90.630000	90.6900	+0.288%	1,407,840	+0.573%
2026-02-09	89.6100	90.5165	89.520000	90.4300	+1.744%	994,894	+0.863%
2026-02-06	88.0900	88.9400	88.090000	88.8800	+2.337%	1,233,889	+2.622%
2026-02-05	87.3400	87.7500	86.825000	86.8500	-1.687%	1,347,948	+5.020%
2026-02-04	88.9200	89.0300	87.880000	88.3400	+0.512%	1,348,512	+3.249%
2026-02-03	87.4800	88.0900	87.150000	87.8900	+0.757%	1,930,015	+3.777%
2026-02-02	86.7300	87.3600	86.730000	87.2300	+0.391%	1,404,059	+4.563%
2026-01-30	87.6500	87.7903	86.560000	86.8900	-1.630%	1,938,046	+4.972%
2026-01-29	88.8500	88.8595	87.271700	88.3300	+0.558%	1,548,485	+3.261%
2026-01-28	87.9600	88.0550	87.365000	87.8400	-0.757%	948,348	+3.837%
2026-01-27	87.8600	88.6700	87.790000	88.5100	+1.666%	1,058,562	+3.051%
2026-01-26	87.2800	87.4950	87.050000	87.0600	+0.485%	1,667,738	+4.767%
2026-01-23	85.9800	86.6900	85.810000	86.6400	+0.651%	1,365,258	+5.275%
2026-01-22	86.0300	86.2750	85.779900	86.0800	+0.561%	1,574,477	+5.960%
2026-01-21	85.1700	85.8300	84.750000	85.6000	+1.098%	2,013,698	+6.554%
2026-01-20	84.6500	85.1900	84.540000	84.6700	-1.029%	1,068,850	+7.724%
2026-01-16	85.5200	85.6050	85.170000	85.5500	+0.281%	1,522,962	+6.616%
2026-01-15	85.4400	85.5950	85.265000	85.3100	-0.023%	953,861	+6.916%
2026-01-14	85.2300	85.3400	85.020000	85.3300	+0.589%	1,202,541	+6.891%
2026-01-13	85.0600	85.1000	84.645000	84.8300	-0.504%	1,094,210	+7.521%
2026-01-12	84.9100	85.2600	84.905000	85.2600	+0.733%	772,955	+6.979%
2026-01-09	84.2900	84.7000	84.280000	84.6400	+0.702%	1,069,216	+7.762%
2026-01-08	83.6200	84.0850	83.605000	84.0500	+0.131%	757,242	+8.519%
2026-01-07	84.1800	84.1800	83.800000	83.9400	-0.297%	616,822	+8.661%
2026-01-06	84.2200	84.3300	84.069900	84.1900	+0.167%	934,189	+8.338%
2026-01-05	83.3700	84.1200	83.325000	84.0500	+1.058%	1,006,964	+8.519%
2026-01-02	83.1400	83.1700	82.715000	83.1700	+1.033%	811,424	+9.667%
2025-12-31	82.6100	82.6100	82.275000	82.3200	-0.508%	685,873	+10.799%
2025-12-30	82.8300	83.0000	82.710000	82.7400	+0.194%	1,215,491	+10.237%
2025-12-29	82.5700	82.7000	82.390000	82.5800	-0.278%	558,776	+10.450%
2025-12-26	82.8000	82.8590	82.620000	82.8100	+0.085%	634,123	+10.144%
2025-12-24	82.7800	82.8190	82.645000	82.7400	+0.060%	498,762	+10.237%
2025-12-23	82.5400	82.7400	82.520000	82.6900	+0.572%	979,855	+10.304%
2025-12-22	82.0000	82.2500	81.905000	82.2200	+0.649%	885,390	+10.934%
2025-12-19	81.5800	81.9799	81.580000	81.6900	+0.665%	786,472	+11.654%
2025-12-18	81.3200	81.6100	81.005000	81.1500	+0.558%	1,047,580	+12.397%
2025-12-17	81.1500	81.2850	80.694381	80.7000	-0.579%	867,603	+13.024%
2025-12-16	81.4200	81.5100	80.945000	81.1700	-1.636%	685,946	+12.369%
2025-12-15	82.7800	82.7800	82.269900	82.5200	+0.475%	759,281	+10.531%
2025-12-12	82.7000	82.7058	81.760000	82.1300	-0.497%	1,413,585	+11.056%
2025-12-11	82.2500	82.6850	82.150000	82.5400	+0.708%	993,223	+10.504%
2025-12-10	81.2800	82.1300	81.150000	81.9600	+0.986%	882,925	+11.286%
2025-12-09	81.2900	81.4800	81.135000	81.1600	-0.074%	762,411	+12.383%
2025-12-08	81.5000	81.5600	81.100000	81.2200	-0.160%	526,778	+12.300%
2025-12-05	81.5300	81.7100	81.220000	81.3500	+0.062%	640,657	+12.120%
2025-12-04	81.3700	81.5000	81.139000	81.3000	+0.247%	520,918	+12.189%
2025-12-03	80.7600	81.1082	80.685600	81.1000	+0.583%	853,588	+12.466%
2025-12-02	80.6800	80.7450	80.350000	80.6300	+0.137%	1,000,820	+13.122%
2025-12-01	80.7500	80.8700	80.475000	80.5200	-0.531%	867,251	+13.276%
2025-11-28	80.6300	80.9600	80.520000	80.9500	+0.659%	229,659	+12.674%
2025-11-26	79.8600	80.5700	79.815000	80.4200	+1.145%	708,147	+13.417%
2025-11-25	78.8800	79.5699	78.660000	79.5100	+1.274%	651,357	+14.715%
2025-11-24	78.0700	78.5950	78.040000	78.5100	+0.358%	1,084,237	+16.176%
2025-11-21	77.7300	78.3900	77.419700	78.2300	+1.308%	878,108	+16.592%
2025-11-20	78.8300	78.9400	77.198000	77.2200	-1.342%	993,532	+18.117%
2025-11-19	78.4400	78.7250	77.927000	78.2700	-0.229%	690,703	+16.533%
2025-11-18	78.2800	78.7100	77.959900	78.4500	-1.059%	769,874	+16.265%
2025-11-17	79.8300	80.0300	79.000000	79.2900	-1.196%	660,700	+15.033%
2025-11-14	79.7400	80.4000	79.620000	80.2500	-0.137%	1,031,987	+13.657%
2025-11-13	81.1300	81.2400	80.265000	80.3600	-1.034%	860,540	+13.502%
2025-11-12	80.8000	81.2750	80.800000	81.2000	+0.819%	889,250	+12.328%
2025-11-11	80.2600	80.6550	80.260000	80.5400	+0.499%	563,413	+13.248%
2025-11-10	79.7600	80.1782	79.585000	80.1400	+1.212%	744,420	+13.813%
2025-11-07	78.5700	79.1800	78.310000	79.1800	+0.393%	762,120	+15.193%
2025-11-06	79.0400	79.1883	78.640000	78.8700	-0.152%	693,024	+15.646%
2025-11-05	78.5700	79.1200	78.570000	78.9900	+0.637%	1,025,981	+15.470%
2025-11-04	78.5300	78.8600	78.390000	78.4900	-1.183%	707,432	+16.206%
2025-11-03	79.4800	79.4800	79.140000	79.4300	+0.050%	563,600	+14.831%
2025-10-31	79.6000	79.6000	79.120000	79.3900	-0.314%	629,140	+14.889%
2025-10-30	79.5100	79.9300	79.450000	79.6400	-0.251%	702,842	+14.528%
2025-10-29	80.2700	80.3799	79.490000	79.8400	-0.536%	891,843	+14.241%
2025-10-28	80.1500	80.4399	80.010000	80.2700	-0.037%	690,446	+13.629%
2025-10-27	80.3100	80.3250	80.120000	80.3000	+0.551%	870,935	+13.587%
2025-10-24	79.8700	79.9600	79.740000	79.8600	+0.264%	649,475	+14.212%
2025-10-23	79.5200	79.7599	79.448200	79.6500	+0.734%	598,205	+14.513%
2025-10-22	79.0100	79.2500	78.730000	79.0700	+0.139%	716,631	+15.353%
2025-10-21	79.1000	79.2300	78.880000	78.9600	-0.891%	1,129,828	+15.514%
2025-10-20	79.5100	79.7300	79.439800	79.6700	+0.759%	511,576	+14.485%
2025-10-17	78.8300	79.1499	78.620000	79.0700	-0.215%	810,822	+15.353%
2025-10-16	79.3600	79.6200	78.990000	79.2400	+0.215%	609,262	+15.106%
2025-10-15	79.0600	79.2710	78.590000	79.0700	+0.572%	844,978	+15.353%
2025-10-14	77.8200	78.9000	77.790000	78.6200	+0.332%	571,518	+16.014%
2025-10-13	78.1600	78.4900	78.050000	78.3600	+0.914%	422,368	+16.399%
2025-10-10	78.8400	78.8600	77.591200	77.6500	-1.796%	2,254,116	+17.463%
2025-10-09	79.9000	79.9000	78.880000	79.0700	-0.853%	562,447	+15.353%
2025-10-08	79.6700	79.7999	79.530000	79.7500	+0.428%	508,586	+14.370%
2025-10-07	79.9100	79.9100	79.380000	79.4100	-0.800%	412,271	+14.860%
2025-10-06	80.0700	80.2260	79.920000	80.0500	+0.088%	575,684	+13.941%
2025-10-03	79.7700	80.0900	79.720000	79.9800	+0.819%	746,289	+14.041%
2025-10-02	79.5200	79.5200	78.880000	79.3300	+0.076%	816,036	+14.975%
2025-10-01	79.1000	79.3900	79.080000	79.2700	+0.469%	1,124,989	+15.062%
2025-09-30	78.5600	78.9400	78.520000	78.9000	+0.331%	1,042,745	+15.602%
2025-09-29	78.6800	78.6953	78.462300	78.6400	+0.421%	517,568	+15.984%
2025-09-26	78.0500	78.3200	78.015000	78.3100	+0.824%	428,902	+16.473%
2025-09-25	77.6600	77.8000	77.420000	77.6700	-0.665%	747,746	+17.433%
2025-09-24	78.3700	78.5200	78.130000	78.1900	-0.585%	491,915	+16.652%
2025-09-23	79.0600	79.1100	78.575000	78.6500	-0.114%	649,374	+15.969%
2025-09-22	78.5000	78.7884	78.260000	78.7400	+0.472%	298,818	+15.837%
2025-09-19	78.4400	78.4750	78.199700	78.3700	-0.267%	614,963	+16.384%
2025-09-18	78.3700	78.6900	78.140000	78.5800	+0.204%	921,547	+16.073%
2025-09-17	78.5600	79.1300	78.133900	78.4200	-0.533%	929,323	+16.310%
2025-09-16	79.0100	79.0100	78.580000	78.8400	-0.253%	1,103,474	+15.690%
2025-09-15	78.7900	79.0400	78.660000	79.0400	+0.803%	5,173,617	+15.397%
2025-09-12	78.4400	78.5150	78.214700	78.4100	-0.406%	959,125	+16.324%
2025-09-11	78.2200	78.7300	78.200000	78.7300	+1.117%	883,961	+15.852%
2025-09-10	78.0200	78.1450	77.781400	77.8600	+0.103%	817,134	+17.146%
2025-09-09	77.8200	77.9700	77.656300	77.7800	-0.346%	1,509,274	+17.267%
2025-09-08	77.9200	78.0700	77.650000	78.0500	+1.023%	590,573	+16.861%
2025-09-05	77.4700	77.7200	77.032700	77.2600	+0.547%	493,014	+18.056%
2025-09-04	76.5300	76.8400	76.420000	76.8400	+0.681%	524,527	+18.701%
2025-09-03	76.2000	76.4000	76.080000	76.3200	+0.144%	466,859	+19.510%
2025-09-02	75.8100	76.2600	75.676300	76.2100	-0.833%	661,003	+19.682%
2025-08-29	76.7900	76.9700	76.730000	76.8500	-0.466%	433,117	+18.686%
2025-08-28	77.1700	77.2750	76.963500	77.2100	+0.377%	403,551	+18.132%
2025-08-27	76.5700	76.9400	76.400000	76.9200	-0.221%	458,858	+18.578%
2025-08-26	76.8900	77.1050	76.830000	77.0900	+0.013%	752,821	+18.316%
2025-08-25	77.7300	77.7850	77.030000	77.0800	-1.205%	505,856	+18.332%
2025-08-22	77.1300	78.1354	77.065000	78.0200	+1.628%	591,786	+16.906%
2025-08-21	76.7700	76.8900	76.609900	76.7700	-0.312%	689,485	+18.809%
2025-08-20	76.9000	77.0700	76.815000	77.0100	+0.208%	491,923	+18.439%
2025-08-19	77.1300	77.2299	76.795000	76.8500	-0.039%	582,946	+18.686%
2025-08-18	76.8500	76.9250	76.647000	76.8800	-0.156%	321,943	+18.639%
2025-08-15	77.0600	77.0600	76.870000	77.0000	+0.483%	393,291	+18.455%
2025-08-14	76.4200	76.6500	76.330000	76.6300	-0.182%	374,717	+19.026%
2025-08-13	76.6600	76.7900	76.600000	76.7700	+0.471%	503,349	+18.809%
2025-08-12	75.7400	76.4150	75.740000	76.4100	+1.152%	489,279	+19.369%
2025-08-11	75.6300	75.6700	75.395000	75.5400	-0.369%	457,828	+20.744%
2025-08-08	75.7400	75.9587	75.639900	75.8200	+0.464%	531,281	+20.298%
2025-08-07	75.7200	75.7200	75.160000	75.4700	+0.721%	1,065,391	+20.856%
2025-08-06	74.7600	75.0150	74.675000	74.9300	+0.753%	840,850	+21.727%
2025-08-05	74.4000	74.4745	74.065100	74.3700	+0.243%	622,564	+22.644%
2025-08-04	73.9800	74.2100	73.910000	74.1900	+1.297%	505,976	+22.941%
2025-08-01	73.3300	73.3500	72.790000	73.2400	-0.123%	915,732	+24.536%
2025-07-31	73.7000	73.7050	73.160100	73.3300	-0.677%	647,236	+24.383%
2025-07-30	74.1700	74.3200	73.560000	73.8300	-0.739%	914,643	+23.541%
2025-07-29	74.4800	74.4950	74.210000	74.3800	+0.013%	893,398	+22.627%
2025-07-28	74.7300	74.7300	74.190000	74.3700	-1.523%	640,186	+22.644%
2025-07-25	75.0400	75.5450	75.015000	75.5200	-0.040%	1,337,037	+20.776%
2025-07-24	75.7600	75.9355	75.550000	75.5500	-0.853%	941,823	+20.728%
2025-07-23	75.5000	76.2000	75.390000	76.2000	+2.076%	1,723,995	+19.698%
2025-07-22	74.1800	74.7000	74.090000	74.6500	+0.688%	820,247	+22.184%
2025-07-21	74.0000	74.4700	73.920000	74.1400	+0.679%	909,366	+23.024%
2025-07-18	74.1600	74.1600	73.562700	73.6400	-0.122%	616,787	+23.859%
2025-07-17	73.2900	73.8000	73.290000	73.7300	+0.217%	823,403	+23.708%
2025-07-16	73.3100	73.5900	73.000000	73.5700	+0.451%	710,477	+23.977%
2025-07-15	74.1100	74.1100	73.200000	73.2400	-1.094%	376,576	+24.536%
2025-07-14	73.8600	74.0882	73.765000	74.0500	+0.108%	331,919	+23.174%
2025-07-11	74.1200	74.1200	73.830100	73.9700	-0.791%	512,861	+23.307%
2025-07-10	74.4100	74.5799	74.180000	74.5600	0.000%	357,301	+22.331%
2025-07-09	74.3300	74.5700	74.160000	74.5600	+0.825%	1,393,309	+22.331%
2025-07-08	73.6400	74.0790	73.540000	73.9500	+0.612%	537,305	+23.340%
2025-07-07	73.8700	73.8900	73.267000	73.5000	-0.957%	403,055	+24.095%
2025-07-03	74.2400	74.3500	74.110000	74.2100	+0.054%	242,168	+22.908%
2025-07-02	73.7800	74.1791	73.566700	74.1700	+0.311%	539,901	+22.974%
2025-07-01	73.9000	74.0287	73.740000	73.9400	-0.095%	533,449	+23.357%
2025-06-30	73.7400	74.0500	73.530000	74.0100	+0.339%	641,473	+23.240%
2025-06-27	73.7400	74.0000	73.420000	73.7600	+0.559%	492,106	+23.658%
2025-06-26	73.0900	73.3600	72.955000	73.3500	+1.424%	471,763	+24.349%
2025-06-25	72.2800	72.4200	72.130000	72.3200	-0.441%	428,811	+26.120%
2025-06-24	72.4000	72.7300	72.255000	72.6400	-0.602%	410,714	+25.564%
2025-06-23	72.2200	73.1300	72.080000	73.0800	+0.592%	445,007	+24.808%
2025-06-20	73.0600	73.1500	72.640000	72.6500	-0.724%	508,067	+25.547%
2025-06-18	73.2100	73.5708	73.070000	73.1800	+0.055%	427,527	+24.638%
2025-06-17	73.6200	73.7650	73.032500	73.1400	-1.082%	501,199	+24.706%
2025-06-16	74.3100	74.5270	73.890000	73.9400	+0.366%	484,386	+23.357%
2025-06-13	73.5400	73.9800	73.460200	73.6700	-0.928%	285,077	+23.809%
2025-06-12	74.1400	74.4499	74.140000	74.3600	+0.813%	313,515	+22.660%
2025-06-11	74.0000	74.0600	73.750000	73.7600	+0.109%	620,587	+23.658%
2025-06-10	73.9800	73.9800	73.565000	73.6800	-0.014%	319,144	+23.792%
2025-06-09	73.8800	73.9400	73.577000	73.6900	+0.014%	473,993	+23.775%
2025-06-06	73.6700	73.8200	73.530000	73.6800	+0.204%	216,732	+23.792%
2025-06-05	73.7200	73.8700	73.420000	73.5300	-0.041%	599,781	+24.045%
2025-06-04	73.4700	73.7400	73.365000	73.5600	+0.382%	343,660	+23.994%
2025-06-03	73.1900	73.3500	72.910000	73.2800	-0.732%	529,766	+24.468%
2025-06-02	73.1400	73.8200	72.990000	73.8200	+1.304%	345,972	+23.557%
2025-05-30	72.8700	72.9500	72.355000	72.8700	+0.220%	305,051	+25.168%
2025-05-29	72.9000	72.9000	72.440000	72.7100	+0.331%	285,474	+25.444%
2025-05-28	72.7000	72.7000	72.325000	72.4700	-0.889%	754,189	+25.859%
2025-05-27	73.0900	73.2600	72.975000	73.1200	+1.373%	337,482	+24.740%
2025-05-23	71.5300	72.2900	71.380000	72.1300	+0.362%	467,190	+26.452%
2025-05-22	71.6400	72.0900	71.564800	71.8700	-0.070%	295,443	+26.910%
2025-05-21	72.4500	72.5999	71.877800	71.9200	-0.457%	655,924	+26.821%
2025-05-20	72.1300	72.2800	71.939000	72.2500	+0.613%	333,003	+26.242%
2025-05-19	71.2500	71.8699	71.235000	71.8100	+0.843%	1,054,504	+27.016%
2025-05-16	71.0100	71.2300	70.809000	71.2100	+0.296%	306,526	+28.086%
2025-05-15	70.7900	71.0499	70.600100	71.0000	+0.996%	253,732	+28.465%
2025-05-14	70.7600	70.8000	70.250000	70.3000	-0.326%	350,459	+29.744%
2025-05-13	70.3700	70.7050	70.235700	70.5300	+0.313%	878,945	+29.321%
2025-05-12	70.5200	70.5200	69.900000	70.3100	+0.228%	269,742	+29.726%
2025-05-09	70.3100	70.3100	69.910100	70.1500	+0.689%	267,678	+30.021%
2025-05-08	69.9700	70.0600	69.660000	69.6700	-0.243%	420,806	+30.917%
2025-05-07	69.9500	70.1180	69.622300	69.8400	-0.314%	403,235	+30.599%
2025-05-06	69.8500	70.1897	69.850000	70.0600	+0.272%	586,814	+30.188%
2025-05-05	69.9800	70.0727	69.850000	69.8700	+0.115%	376,826	+30.542%
2025-05-02	69.7500	69.9600	69.555000	69.7900	+1.705%	420,867	+30.692%
2025-05-01	69.1600	69.1600	68.537400	68.6200	-0.479%	396,201	+32.920%
2025-04-30	68.4500	69.1450	68.206000	68.9500	-0.101%	360,588	+32.284%
2025-04-29	68.8200	69.1150	68.750000	69.0200	+0.261%	285,049	+32.150%
2025-04-28	68.4200	68.9000	68.330100	68.8400	+0.791%	778,773	+32.496%
2025-04-25	67.9500	68.3300	67.845000	68.3000	+0.264%	357,491	+33.543%
2025-04-24	67.5100	68.1300	67.427200	68.1200	+1.460%	284,983	+33.896%
2025-04-23	67.7800	67.9900	67.043100	67.1400	-0.089%	604,172	+35.850%
2025-04-22	66.7700	67.5299	66.770000	67.2000	+1.741%	323,989	+35.729%
2025-04-21	66.5400	66.5799	65.516700	66.0500	-0.332%	394,491	+38.092%
2025-04-17	65.7600	66.6200	65.760000	66.2700	+1.098%	580,077	+37.634%
2025-04-16	65.7000	66.1192	65.310000	65.5500	-0.107%	605,318	+39.146%
2025-04-15	65.4700	65.8957	65.460000	65.6200	+0.799%	305,777	+38.997%
2025-04-14	64.8000	65.3700	64.590000	65.1000	+1.355%	317,860	+40.108%
2025-04-11	63.1000	64.3800	62.930000	64.2300	+2.637%	330,407	+42.005%
2025-04-10	62.7000	62.8982	61.345000	62.5800	-1.433%	643,895	+45.749%
2025-04-09	59.4100	63.7800	59.160000	63.4900	+7.030%	630,996	+43.660%
2025-04-08	61.7700	61.7700	58.640000	59.3200	-0.034%	1,348,243	+53.759%
2025-04-07	58.9400	61.4593	58.555000	59.3400	-2.417%	1,590,786	+53.707%
2025-04-04	62.5600	62.6900	60.720000	60.8100	-6.747%	903,208	+49.992%
2025-04-03	65.8900	66.0650	65.080000	65.2100	-2.043%	1,252,668	+39.871%
2025-04-02	65.7500	66.5900	65.750000	66.5700	+0.286%	295,863	+37.014%
2025-04-01	66.2600	66.5450	65.870000	66.3800	+0.166%	617,248	+37.406%
2025-03-31	65.8100	66.3900	65.628000	66.2700	-0.942%	943,170	+37.634%
2025-03-28	67.1100	67.2000	66.720000	66.9000	-0.786%	640,655	+36.338%
2025-03-27	67.3000	67.6250	67.160200	67.4300	+0.163%	274,116	+35.266%
2025-03-26	67.8200	67.9800	67.272000	67.3200	-1.232%	690,262	+35.487%
2025-03-25	68.2000	68.3000	67.975900	68.1600	+0.620%	321,399	+33.817%
2025-03-24	67.6000	67.8431	67.502500	67.7400	+0.237%	263,146	+34.647%
2025-03-21	67.5200	67.7100	67.354900	67.5800	-0.676%	208,729	+34.966%
2025-03-20	67.6100	68.0900	67.565000	68.0400	-0.744%	259,661	+34.053%
2025-03-19	68.1300	68.8098	68.075000	68.5500	+0.278%	338,472	+33.056%
2025-03-18	68.3300	68.4900	68.030000	68.3600	+0.161%	415,184	+33.426%
2025-03-17	67.7100	68.4300	67.710000	68.2500	+1.171%	533,896	+33.641%
2025-03-14	67.0700	67.5400	66.939900	67.4600	+1.857%	325,331	+35.206%
2025-03-13	66.3700	66.5657	66.040000	66.2300	-0.690%	653,288	+37.717%
2025-03-12	66.6000	66.8026	66.200000	66.6900	+0.725%	284,561	+36.767%
2025-03-11	66.4100	66.5450	65.700100	66.2100	-0.346%	775,465	+37.759%
2025-03-10	66.7900	67.0050	65.910000	66.4400	-2.165%	285,875	+37.282%
2025-03-07	67.2300	67.9400	67.150400	67.9100	+1.117%	247,764	+34.310%
2025-03-06	67.2900	67.8700	67.109900	67.1600	-0.577%	439,981	+35.810%
2025-03-05	66.8800	67.7100	66.880000	67.5500	+2.488%	352,689	+35.026%
2025-03-04	65.5900	66.5900	64.940000	65.9100	-0.348%	276,692	+38.386%
2025-03-03	66.8100	66.9196	65.764600	66.1400	+0.823%	445,750	+37.904%
2025-02-28	65.4400	65.6096	64.980000	65.6000	+0.092%	252,677	+39.040%
2025-02-27	66.0200	66.0300	65.480000	65.5400	-1.012%	803,207	+39.167%
2025-02-26	66.2500	66.6700	66.030000	66.2100	+0.091%	415,815	+37.759%
2025-02-25	66.3200	66.3600	65.820000	66.1500	+0.792%	191,851	+37.884%
2025-02-24	66.0300	66.0300	65.480200	65.6300	+0.030%	285,944	+38.976%
2025-02-21	66.1300	66.1300	65.479900	65.6100	-0.711%	287,320	+39.018%
2025-02-20	65.9900	66.1300	65.782500	66.0800	+0.456%	313,233	+38.030%
2025-02-19	65.7100	65.8800	65.520000	65.7800	-0.874%	313,481	+38.659%
2025-02-18	66.3000	66.4600	66.168000	66.3600	+0.698%	350,958	+37.447%
2025-02-14	66.1400	66.3000	65.890000	65.9000	+0.152%	373,498	+38.407%
2025-02-13	65.4200	65.8600	65.300000	65.8000	+1.029%	279,494	+38.617%
2025-02-12	64.5500	65.2600	64.497300	65.1300	+0.200%	358,744	+40.043%
2025-02-11	64.7000	65.0700	64.620000	65.0000	+0.448%	211,023	+40.323%
2025-02-10	64.7000	64.8050	64.610000	64.7100	+0.559%	258,287	+40.952%

.dark-mode .lJ8bgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJ8bgh{ color: #333333; background-color: white; border: 2px solid #333333; }AVDEAvantis International Equity ETFstock NYSE ETF

AVDE
Avantis International Equity ETF
stock NYSE ETF