Dark

AVDE
Avantis International Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:53 PM EDT

90.29USD+1.058%(+0.94)1,047,317

83.32Bid 98.12Ask 14.80Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

90.15USD+0.895%(+0.80)0

After-hours

Oct 2, 2026 4:38:30 PM EDT

90.50USD+0.227%(+0.21)9,971

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	90.0300	90.420000	89.740000	90.2900	+1.052%	1,047,317	0.000%
2026-10-01	89.7400	89.840000	88.920000	89.3500	-0.843%	3,620,469	+1.052%
2026-09-30	91.0600	91.080000	90.075000	90.1100	-0.694%	4,103,136	+0.200%
2026-09-29	90.9500	90.950000	90.220000	90.7400	-0.570%	1,556,978	-0.496%
2026-09-28	91.2500	91.740000	90.910000	91.2600	-0.567%	1,449,018	-1.063%
2026-09-25	91.4800	91.840000	91.170000	91.7800	+0.780%	1,202,120	-1.623%
2026-09-24	90.9900	91.300000	90.505000	91.0700	-0.197%	3,206,819	-0.856%
2026-09-23	91.8200	91.880000	91.000000	91.2500	-1.649%	1,065,708	-1.052%
2026-09-22	92.5700	93.005000	92.260000	92.7800	+0.400%	928,774	-2.684%
2026-09-21	92.4000	92.560000	92.055000	92.4100	+0.785%	663,390	-2.294%
2026-09-18	91.7200	91.755000	91.345000	91.6900	-0.833%	753,807	-1.527%
2026-09-17	92.6400	92.715000	92.355000	92.4600	+0.972%	845,561	-2.347%
2026-09-16	92.3600	92.585000	91.020000	91.5700	-0.337%	772,881	-1.398%
2026-09-15	91.8400	91.925455	91.500000	91.8800	-0.271%	878,302	-1.731%
2026-09-14	92.0600	92.610000	91.791100	92.1300	-0.872%	847,693	-1.997%
2026-09-11	93.1000	93.200000	92.789900	92.9400	+0.879%	801,228	-2.851%
2026-09-10	92.4500	92.650000	91.970000	92.1300	-0.904%	1,040,394	-1.997%
2026-09-09	93.5600	93.696500	92.920000	92.9700	-0.768%	966,752	-2.883%
2026-09-08	94.1300	94.235000	93.670000	93.6900	-0.868%	823,760	-3.629%
2026-09-04	94.2000	94.730000	94.120000	94.5100	+0.011%	705,833	-4.465%
2026-09-03	94.1800	94.639900	93.960000	94.5000	+1.243%	845,318	-4.455%
2026-09-02	92.9700	93.345000	92.930000	93.3400	+0.571%	950,088	-3.268%
2026-09-01	93.1900	93.520000	92.665000	92.8100	-0.876%	712,954	-2.715%
2026-08-31	94.1200	94.160000	93.480000	93.6300	-0.203%	692,126	-3.567%
2026-08-28	94.5800	94.760000	93.600000	93.8200	-0.498%	909,218	-3.763%
2026-08-27	94.2300	94.305000	93.914900	94.2900	-0.074%	731,135	-4.242%
2026-08-26	94.6600	94.820000	94.295000	94.3600	-0.391%	1,054,929	-4.313%
2026-08-25	94.4400	94.780000	94.275000	94.7300	+0.723%	697,004	-4.687%
2026-08-24	94.0900	94.130000	93.855000	94.0500	-0.223%	685,947	-3.998%
2026-08-21	94.3500	94.360000	94.065000	94.2600	+0.867%	1,237,913	-4.212%
2026-08-20	93.3600	93.860000	93.250000	93.4500	-0.203%	1,291,934	-3.381%
2026-08-19	93.7800	94.010000	93.370000	93.6400	+0.429%	861,761	-3.578%
2026-08-18	93.7600	94.005100	93.225000	93.2400	-1.145%	2,347,393	-3.164%
2026-08-17	94.3100	94.620000	94.200000	94.3200	+0.032%	805,642	-4.273%
2026-08-14	94.2800	94.560000	94.155000	94.2900	+0.127%	682,244	-4.242%
2026-08-13	94.1100	94.315000	93.985000	94.1700	+0.138%	749,895	-4.120%
2026-08-12	94.2100	94.330000	93.900000	94.0400	+0.502%	1,315,733	-3.988%
2026-08-11	93.8900	93.970000	93.380000	93.5700	+0.043%	852,287	-3.505%
2026-08-10	93.5500	93.730000	93.425000	93.5300	-0.447%	849,482	-3.464%
2026-08-07	93.9300	94.005000	93.630000	93.9500	+1.108%	1,016,703	-3.896%
2026-08-06	93.1100	93.385000	92.780000	92.9200	-0.054%	1,020,974	-2.830%
2026-08-05	93.3200	93.450000	92.950000	92.9700	+0.400%	1,008,994	-2.883%
2026-08-04	92.1100	92.730600	92.000000	92.6000	+1.136%	881,515	-2.495%
2026-08-03	91.2100	91.605000	91.110000	91.5600	+0.384%	827,131	-1.387%
2026-07-31	91.2200	91.415000	90.320000	91.2100	-0.458%	761,132	-1.009%
2026-07-30	90.6700	91.665000	90.490000	91.6300	+2.586%	1,736,414	-1.462%
2026-07-29	89.6900	90.530000	88.920000	89.3200	-0.634%	1,141,607	+1.086%
2026-07-28	89.4700	90.110000	89.290000	89.8900	-0.222%	1,309,988	+0.445%
2026-07-27	90.4200	90.569700	89.685000	90.0900	+0.312%	739,773	+0.222%
2026-07-24	89.9100	90.275600	89.685000	89.8100	+0.459%	631,040	+0.534%
2026-07-23	89.2800	89.760000	89.090000	89.4000	-1.095%	799,143	+0.996%
2026-07-22	90.4000	90.670000	90.355000	90.3900	+0.433%	808,237	-0.111%
2026-07-21	89.4100	90.085400	89.130000	90.0000	+1.488%	853,103	+0.322%
2026-07-20	89.2500	89.410000	88.630000	88.6800	-0.728%	893,031	+1.816%
2026-07-17	88.6800	89.450000	88.670000	89.3300	-0.534%	901,886	+1.075%
2026-07-16	89.7400	90.140000	89.585000	89.8100	-0.883%	828,995	+0.534%
2026-07-15	90.3900	90.795000	89.950000	90.6100	+0.622%	756,372	-0.353%
2026-07-14	90.3300	90.750000	89.975000	90.0500	+0.874%	1,009,642	+0.267%
2026-07-13	89.7000	89.850000	89.140000	89.2700	-0.855%	1,020,212	+1.143%
2026-07-10	89.8100	90.220000	89.510000	90.0400	+0.716%	1,448,323	+0.278%
2026-07-09	89.2900	89.600000	89.189900	89.4000	+0.337%	793,629	+0.996%
2026-07-08	88.7000	89.120000	88.145000	89.1000	-0.713%	910,715	+1.336%
2026-07-07	90.4700	90.540000	89.505434	89.7400	-1.244%	779,109	+0.613%
2026-07-06	90.4200	90.910000	90.420000	90.8700	+1.056%	1,235,308	-0.638%
2026-07-02	90.1300	90.625000	89.380000	89.9200	+1.045%	1,370,093	+0.411%
2026-07-01	88.8100	89.330000	88.700000	88.9900	-0.235%	1,359,501	+1.461%
2026-06-30	88.9600	89.315000	88.780000	89.2000	+0.213%	1,094,974	+1.222%
2026-06-29	88.8900	89.045000	88.245000	89.0100	+0.451%	885,359	+1.438%
2026-06-26	88.5500	89.145000	88.515000	88.6100	-0.595%	944,702	+1.896%
2026-06-25	89.3800	89.630000	88.845000	89.1400	+0.746%	863,896	+1.290%
2026-06-24	88.2500	88.780000	88.170000	88.4800	-0.383%	1,009,194	+2.046%
2026-06-23	88.7800	89.290000	88.660000	88.8200	-2.019%	1,414,889	+1.655%
2026-06-22	90.6100	90.810000	90.475000	90.6500	+0.443%	1,022,474	-0.397%
2026-06-18	90.6000	90.600000	90.105000	90.2500	+0.189%	741,961	+0.044%
2026-06-17	91.2300	91.570000	89.915000	90.0800	-0.826%	957,825	+0.233%
2026-06-16	91.0800	91.210000	90.795000	90.8300	+0.276%	752,564	-0.595%
2026-06-15	91.1600	91.165000	90.525000	90.5800	+0.667%	1,055,037	-0.320%
2026-06-12	89.6900	90.230000	89.300000	89.9800	+0.593%	1,209,706	+0.345%
2026-06-11	87.8000	89.600000	87.550000	89.4500	+2.887%	1,566,813	+0.939%
2026-06-10	87.5500	88.090000	86.935000	86.9400	-1.395%	1,471,101	+3.853%
2026-06-09	88.9800	89.299900	86.920000	88.1700	-1.365%	1,812,821	+2.404%
2026-06-08	89.8000	89.970000	89.230000	89.3900	+0.359%	998,541	+1.007%
2026-06-05	90.8500	90.880000	88.850000	89.0700	-2.634%	1,073,295	+1.370%
2026-06-04	91.3200	91.565000	91.111315	91.4800	+0.638%	739,289	-1.301%
2026-06-03	91.2400	91.370000	90.875000	90.9000	-0.872%	875,364	-0.671%
2026-06-02	91.1800	91.790000	91.180000	91.7000	+0.714%	1,147,418	-1.538%
2026-06-01	90.9400	91.380000	90.490000	91.0500	-0.655%	911,613	-0.835%
2026-05-29	91.8400	92.210000	91.560000	91.6500	+0.295%	943,344	-1.484%
2026-05-28	90.9700	91.680000	90.740000	91.3800	-0.153%	1,177,572	-1.193%
2026-05-27	91.7200	91.790000	91.365000	91.5200	-0.500%	894,943	-1.344%
2026-05-26	92.1200	92.290000	91.710000	91.9800	+1.311%	712,229	-1.837%
2026-05-22	90.9300	91.150000	90.590000	90.7900	-0.110%	919,055	-0.551%
2026-05-21	89.8500	91.200000	89.680000	90.8900	+0.398%	1,056,537	-0.660%
2026-05-20	89.3100	90.790000	89.210000	90.5300	+1.525%	1,420,758	-0.265%
2026-05-19	89.2800	89.660000	88.955000	89.1700	-1.010%	1,077,154	+1.256%
2026-05-18	89.9900	90.200000	89.390000	90.0800	+0.761%	1,283,273	+0.233%
2026-05-15	89.7100	89.729900	89.265000	89.4000	-1.866%	1,077,917	+0.996%
2026-05-14	91.3800	91.430000	91.065000	91.1000	-0.296%	1,225,471	-0.889%
2026-05-13	90.8200	91.400000	90.710000	91.3700	+0.561%	912,587	-1.182%
2026-05-12	90.5200	90.969900	90.025000	90.8600	-0.449%	1,711,736	-0.627%
2026-05-11	91.1300	91.475000	91.100000	91.2700	+0.154%	2,056,507	-1.074%
2026-05-08	91.0100	91.215000	90.700000	91.1300	+1.065%	1,154,706	-0.922%
2026-05-07	91.7600	91.760000	90.110000	90.1700	-1.259%	1,412,538	+0.133%
2026-05-06	91.1500	91.450000	91.010000	91.3200	+2.342%	848,605	-1.128%
2026-05-05	89.0300	89.350000	88.680000	89.2300	+1.179%	973,237	+1.188%
2026-05-04	88.7700	89.040000	87.905000	88.1900	-1.265%	940,619	+2.381%
2026-05-01	89.7300	89.965000	89.310000	89.3200	-0.379%	955,809	+1.086%
2026-04-30	88.7500	89.840000	88.590000	89.6600	+2.445%	976,367	+0.703%
2026-04-29	88.0500	88.050000	87.170000	87.5200	-1.007%	853,062	+3.165%
2026-04-28	88.5100	88.660000	88.080000	88.4100	-0.338%	852,304	+2.126%
2026-04-27	89.0600	89.245000	88.640000	88.7100	-0.169%	893,379	+1.781%
2026-04-24	88.6900	89.000000	88.390000	88.8600	+0.282%	981,257	+1.609%
2026-04-23	89.0100	89.306600	87.650000	88.6100	-0.684%	1,129,159	+1.896%
2026-04-22	89.4900	89.580000	88.965000	89.2200	+0.416%	981,779	+1.199%
2026-04-21	90.2300	90.330000	88.780000	88.8500	-2.018%	980,570	+1.621%
2026-04-20	90.5400	90.700000	90.100000	90.6800	-0.439%	744,168	-0.430%
2026-04-17	91.2900	91.740000	91.000000	91.0800	+1.032%	773,911	-0.867%
2026-04-16	90.5600	90.629900	89.852700	90.1500	-0.144%	1,146,197	+0.155%
2026-04-15	90.3800	90.415000	90.029900	90.2800	-0.485%	1,092,959	+0.011%
2026-04-14	90.5500	90.865000	90.320000	90.7200	+0.834%	852,996	-0.474%
2026-04-13	88.7600	90.055000	88.610000	89.9700	+0.581%	874,289	+0.356%
2026-04-10	89.7600	89.885000	89.140000	89.4500	+0.337%	674,719	+0.939%
2026-04-09	88.6900	89.615000	88.385000	89.1500	-0.157%	1,064,183	+1.279%
2026-04-08	89.6100	89.640000	88.699000	89.2900	+3.657%	1,021,953	+1.120%
2026-04-07	85.5700	86.280000	84.850000	86.1400	-0.093%	935,227	+4.818%
2026-04-06	85.9500	86.410000	85.740000	86.2200	+0.607%	1,163,184	+4.720%
2026-04-02	84.4500	85.990000	84.310000	85.7000	-0.522%	1,463,002	+5.356%
2026-04-01	86.1800	86.790000	85.830000	86.1500	+1.544%	1,408,868	+4.806%
2026-03-31	83.5000	84.870000	83.170000	84.8400	+3.174%	2,242,892	+6.424%
2026-03-30	82.9200	83.050000	81.890000	82.2300	+0.134%	997,940	+9.802%
2026-03-27	82.4600	83.020000	81.885000	82.1200	-0.749%	1,311,053	+9.949%
2026-03-26	83.5500	84.140000	82.710000	82.7400	-2.094%	1,085,317	+9.125%
2026-03-25	84.7600	84.880000	84.060000	84.5100	+1.648%	1,165,950	+6.839%
2026-03-24	82.5400	83.660000	82.380000	83.1400	-0.300%	1,670,400	+8.600%
2026-03-23	83.0400	84.400000	82.635000	83.3900	+2.206%	1,909,160	+8.274%
2026-03-20	83.6800	83.680000	81.130000	81.5900	-2.869%	1,946,313	+10.663%
2026-03-19	82.6900	84.460000	82.550000	84.0000	-0.344%	1,783,798	+7.488%
2026-03-18	85.3600	85.420000	84.235000	84.2900	-1.565%	1,105,012	+7.118%
2026-03-17	85.9200	86.120000	85.480000	85.6300	+0.363%	761,069	+5.442%
2026-03-16	84.9700	85.535000	84.740000	85.3200	+1.620%	1,215,305	+5.825%
2026-03-13	85.2200	85.490000	83.809900	83.9600	-1.363%	1,300,067	+7.539%
2026-03-12	85.6500	85.670000	84.736900	85.1200	-1.573%	1,144,208	+6.074%
2026-03-11	86.2900	86.690000	85.895000	86.4800	-0.265%	1,003,436	+4.406%
2026-03-10	87.0300	87.945600	86.510000	86.7100	+0.347%	1,867,590	+4.129%
2026-03-09	84.5300	86.630000	83.905000	86.4100	+0.325%	1,683,495	+4.490%
2026-03-06	85.4400	86.470000	85.114000	86.1300	-0.897%	831,361	+4.830%
2026-03-05	87.6800	87.910000	86.100000	86.9100	-2.029%	1,454,090	+3.889%
2026-03-04	88.4200	88.830000	87.970000	88.7100	+0.910%	1,677,741	+1.781%
2026-03-03	87.0300	88.249900	85.880000	87.9100	-3.108%	1,879,198	+2.707%
2026-03-02	90.4400	91.060000	90.210000	90.7300	-1.594%	1,429,888	-0.485%
2026-02-27	92.3200	92.600000	92.080000	92.2000	-0.022%	1,092,989	-2.072%
2026-02-26	92.0400	92.275000	91.455000	92.2200	-0.065%	814,944	-2.093%
2026-02-25	91.9900	92.385000	91.810000	92.2800	+0.886%	748,340	-2.156%
2026-02-24	91.0400	91.660000	90.914000	91.4700	+0.197%	624,094	-1.290%
2026-02-23	91.5500	91.850000	90.950000	91.2900	-0.208%	974,007	-1.095%
2026-02-20	90.7000	91.540000	90.690200	91.4800	+0.782%	2,975,334	-1.301%
2026-02-19	90.2600	90.770000	90.100000	90.7700	-0.044%	1,262,036	-0.529%
2026-02-18	90.8800	91.305000	90.615000	90.8100	+0.199%	1,504,986	-0.573%
2026-02-17	89.9900	90.727500	89.500000	90.6300	+0.033%	1,441,231	-0.375%
2026-02-13	90.1300	90.730000	89.645000	90.6000	+0.354%	1,394,965	-0.342%
2026-02-12	91.4600	91.481800	90.075667	90.2800	-1.074%	1,005,477	+0.011%
2026-02-11	91.3300	91.415000	90.560000	91.2600	+0.629%	1,258,171	-1.063%
2026-02-10	90.9900	90.990000	90.630000	90.6900	+0.288%	1,407,840	-0.441%
2026-02-09	89.6100	90.516500	89.520000	90.4300	+1.744%	994,894	-0.155%
2026-02-06	88.0900	88.940000	88.090000	88.8800	+2.337%	1,233,889	+1.586%
2026-02-05	87.3400	87.750000	86.825000	86.8500	-1.687%	1,347,948	+3.961%
2026-02-04	88.9200	89.030000	87.880000	88.3400	+0.512%	1,348,512	+2.207%
2026-02-03	87.4800	88.090000	87.150000	87.8900	+0.757%	1,930,015	+2.731%
2026-02-02	86.7300	87.360000	86.730000	87.2300	+0.391%	1,404,059	+3.508%
2026-01-30	87.6500	87.790300	86.560000	86.8900	-1.630%	1,938,046	+3.913%
2026-01-29	88.8500	88.859500	87.271700	88.3300	+0.558%	1,548,485	+2.219%
2026-01-28	87.9600	88.055000	87.365000	87.8400	-0.757%	948,348	+2.789%
2026-01-27	87.8600	88.670000	87.790000	88.5100	+1.666%	1,058,562	+2.011%
2026-01-26	87.2800	87.495000	87.050000	87.0600	+0.485%	1,667,738	+3.710%
2026-01-23	85.9800	86.690000	85.810000	86.6400	+0.651%	1,365,258	+4.213%
2026-01-22	86.0300	86.275000	85.779900	86.0800	+0.561%	1,574,477	+4.891%
2026-01-21	85.1700	85.830000	84.750000	85.6000	+1.098%	2,013,698	+5.479%
2026-01-20	84.6500	85.190000	84.540000	84.6700	-1.029%	1,068,850	+6.638%
2026-01-16	85.5200	85.605000	85.170000	85.5500	+0.281%	1,522,962	+5.541%
2026-01-15	85.4400	85.595000	85.265000	85.3100	-0.023%	953,861	+5.838%
2026-01-14	85.2300	85.340000	85.020000	85.3300	+0.589%	1,202,541	+5.813%
2026-01-13	85.0600	85.100000	84.645000	84.8300	-0.504%	1,094,210	+6.436%
2026-01-12	84.9100	85.260000	84.905000	85.2600	+0.733%	772,955	+5.900%
2026-01-09	84.2900	84.700000	84.280000	84.6400	+0.702%	1,069,216	+6.675%
2026-01-08	83.6200	84.085000	83.605000	84.0500	+0.131%	757,242	+7.424%
2026-01-07	84.1800	84.180000	83.800000	83.9400	-0.297%	616,822	+7.565%
2026-01-06	84.2200	84.330000	84.069900	84.1900	+0.167%	934,189	+7.246%
2026-01-05	83.3700	84.120000	83.325000	84.0500	+1.058%	1,006,964	+7.424%
2026-01-02	83.1400	83.170000	82.715000	83.1700	+1.033%	811,424	+8.561%
2025-12-31	82.6100	82.610000	82.275000	82.3200	-0.508%	685,873	+9.682%
2025-12-30	82.8300	83.000000	82.710000	82.7400	+0.194%	1,215,491	+9.125%
2025-12-29	82.5700	82.700000	82.390000	82.5800	-0.278%	558,776	+9.336%
2025-12-26	82.8000	82.859000	82.620000	82.8100	+0.085%	634,123	+9.033%
2025-12-24	82.7800	82.819000	82.645000	82.7400	+0.060%	498,762	+9.125%
2025-12-23	82.5400	82.740000	82.520000	82.6900	+0.572%	979,855	+9.191%
2025-12-22	82.0000	82.250000	81.905000	82.2200	+0.649%	885,390	+9.815%
2025-12-19	81.5800	81.979900	81.580000	81.6900	+0.665%	786,472	+10.528%
2025-12-18	81.3200	81.610000	81.005000	81.1500	+0.558%	1,047,580	+11.263%
2025-12-17	81.1500	81.285000	80.694381	80.7000	-0.579%	867,603	+11.884%
2025-12-16	81.4200	81.510000	80.945000	81.1700	-1.636%	685,946	+11.236%
2025-12-15	82.7800	82.780000	82.269900	82.5200	+0.475%	759,281	+9.416%
2025-12-12	82.7000	82.705800	81.760000	82.1300	-0.497%	1,413,585	+9.935%
2025-12-11	82.2500	82.685000	82.150000	82.5400	+0.708%	993,223	+9.389%
2025-12-10	81.2800	82.130000	81.150000	81.9600	+0.986%	882,925	+10.163%
2025-12-09	81.2900	81.480000	81.135000	81.1600	-0.074%	762,411	+11.249%
2025-12-08	81.5000	81.560000	81.100000	81.2200	-0.160%	526,778	+11.167%
2025-12-05	81.5300	81.710000	81.220000	81.3500	+0.062%	640,657	+10.990%
2025-12-04	81.3700	81.500000	81.139000	81.3000	+0.247%	520,918	+11.058%
2025-12-03	80.7600	81.108200	80.685600	81.1000	+0.583%	853,588	+11.332%
2025-12-02	80.6800	80.745000	80.350000	80.6300	+0.137%	1,000,820	+11.981%
2025-12-01	80.7500	80.870000	80.475000	80.5200	-0.531%	867,251	+12.134%
2025-11-28	80.6300	80.960000	80.520000	80.9500	+0.659%	229,659	+11.538%
2025-11-26	79.8600	80.570000	79.815000	80.4200	+1.145%	708,147	+12.273%
2025-11-25	78.8800	79.569900	78.660000	79.5100	+1.274%	651,357	+13.558%
2025-11-24	78.0700	78.595000	78.040000	78.5100	+0.358%	1,084,237	+15.004%
2025-11-21	77.7300	78.390000	77.419700	78.2300	+1.308%	878,108	+15.416%
2025-11-20	78.8300	78.940000	77.198000	77.2200	-1.342%	993,532	+16.926%
2025-11-19	78.4400	78.725000	77.927000	78.2700	-0.229%	690,703	+15.357%
2025-11-18	78.2800	78.710000	77.959900	78.4500	-1.059%	769,874	+15.092%
2025-11-17	79.8300	80.030000	79.000000	79.2900	-1.196%	660,700	+13.873%
2025-11-14	79.7400	80.400000	79.620000	80.2500	-0.137%	1,031,987	+12.511%
2025-11-13	81.1300	81.240000	80.265000	80.3600	-1.034%	860,540	+12.357%
2025-11-12	80.8000	81.275000	80.800000	81.2000	+0.819%	889,250	+11.195%
2025-11-11	80.2600	80.655000	80.260000	80.5400	+0.499%	563,413	+12.106%
2025-11-10	79.7600	80.178200	79.585000	80.1400	+1.212%	744,420	+12.665%
2025-11-07	78.5700	79.180000	78.310000	79.1800	+0.393%	762,120	+14.031%
2025-11-06	79.0400	79.188300	78.640000	78.8700	-0.152%	693,024	+14.480%
2025-11-05	78.5700	79.120000	78.570000	78.9900	+0.637%	1,025,981	+14.306%
2025-11-04	78.5300	78.860000	78.390000	78.4900	-1.183%	707,432	+15.034%
2025-11-03	79.4800	79.480000	79.140000	79.4300	+0.050%	563,600	+13.672%
2025-10-31	79.6000	79.600000	79.120000	79.3900	-0.314%	629,140	+13.730%
2025-10-30	79.5100	79.930000	79.450000	79.6400	-0.251%	702,842	+13.373%
2025-10-29	80.2700	80.379900	79.490000	79.8400	-0.536%	891,843	+13.089%
2025-10-28	80.1500	80.439900	80.010000	80.2700	-0.037%	690,446	+12.483%
2025-10-27	80.3100	80.325000	80.120000	80.3000	+0.551%	870,935	+12.441%
2025-10-24	79.8700	79.960000	79.740000	79.8600	+0.264%	649,475	+13.060%
2025-10-23	79.5200	79.759900	79.448200	79.6500	+0.734%	598,205	+13.358%
2025-10-22	79.0100	79.250000	78.730000	79.0700	+0.139%	716,631	+14.190%
2025-10-21	79.1000	79.230000	78.880000	78.9600	-0.891%	1,129,828	+14.349%
2025-10-20	79.5100	79.730000	79.439800	79.6700	+0.759%	511,576	+13.330%
2025-10-17	78.8300	79.149900	78.620000	79.0700	-0.215%	810,822	+14.190%
2025-10-16	79.3600	79.620000	78.990000	79.2400	+0.215%	609,262	+13.945%
2025-10-15	79.0600	79.271000	78.590000	79.0700	+0.572%	844,978	+14.190%
2025-10-14	77.8200	78.900000	77.790000	78.6200	+0.332%	571,518	+14.844%
2025-10-13	78.1600	78.490000	78.050000	78.3600	+0.914%	422,368	+15.225%
2025-10-10	78.8400	78.860000	77.591200	77.6500	-1.796%	2,254,116	+16.278%
2025-10-09	79.9000	79.900000	78.880000	79.0700	-0.853%	562,447	+14.190%
2025-10-08	79.6700	79.799900	79.530000	79.7500	+0.428%	508,586	+13.216%
2025-10-07	79.9100	79.910000	79.380000	79.4100	-0.800%	412,271	+13.701%
2025-10-06	80.0700	80.226000	79.920000	80.0500	+0.088%	575,684	+12.792%
2025-10-03	79.7700	80.090000	79.720000	79.9800	+0.819%	746,289	+12.891%
2025-10-02	79.5200	79.520000	78.880000	79.3300	+0.076%	816,036	+13.816%
2025-10-01	79.1000	79.390000	79.080000	79.2700	+0.469%	1,124,989	+13.902%
2025-09-30	78.5600	78.940000	78.520000	78.9000	+0.331%	1,042,745	+14.436%
2025-09-29	78.6800	78.695300	78.462300	78.6400	+0.421%	517,568	+14.814%
2025-09-26	78.0500	78.320000	78.015000	78.3100	+0.824%	428,902	+15.298%
2025-09-25	77.6600	77.800000	77.420000	77.6700	-0.665%	747,746	+16.248%
2025-09-24	78.3700	78.520000	78.130000	78.1900	-0.585%	491,915	+15.475%
2025-09-23	79.0600	79.110000	78.575000	78.6500	-0.114%	649,374	+14.800%
2025-09-22	78.5000	78.788400	78.260000	78.7400	+0.472%	298,818	+14.669%
2025-09-19	78.4400	78.475000	78.199700	78.3700	-0.267%	614,963	+15.210%
2025-09-18	78.3700	78.690000	78.140000	78.5800	+0.204%	921,547	+14.902%
2025-09-17	78.5600	79.130000	78.133900	78.4200	-0.533%	929,323	+15.136%
2025-09-16	79.0100	79.010000	78.580000	78.8400	-0.253%	1,103,474	+14.523%
2025-09-15	78.7900	79.040000	78.660000	79.0400	+0.803%	5,173,617	+14.233%
2025-09-12	78.4400	78.515000	78.214700	78.4100	-0.406%	959,125	+15.151%
2025-09-11	78.2200	78.730000	78.200000	78.7300	+1.117%	883,961	+14.683%
2025-09-10	78.0200	78.145000	77.781400	77.8600	+0.103%	817,134	+15.965%
2025-09-09	77.8200	77.970000	77.656300	77.7800	-0.346%	1,509,274	+16.084%
2025-09-08	77.9200	78.070000	77.650000	78.0500	+1.023%	590,573	+15.682%
2025-09-05	77.4700	77.720000	77.032700	77.2600	+0.547%	493,014	+16.865%
2025-09-04	76.5300	76.840000	76.420000	76.8400	+0.681%	524,527	+17.504%
2025-09-03	76.2000	76.400000	76.080000	76.3200	+0.144%	466,859	+18.305%
2025-09-02	75.8100	76.260000	75.676300	76.2100	-0.833%	661,003	+18.475%
2025-08-29	76.7900	76.970000	76.730000	76.8500	-0.466%	433,117	+17.489%
2025-08-28	77.1700	77.275000	76.963500	77.2100	+0.377%	403,551	+16.941%
2025-08-27	76.5700	76.940000	76.400000	76.9200	-0.221%	458,858	+17.382%
2025-08-26	76.8900	77.105000	76.830000	77.0900	+0.013%	752,821	+17.123%
2025-08-25	77.7300	77.785000	77.030000	77.0800	-1.205%	505,856	+17.138%
2025-08-22	77.1300	78.135400	77.065000	78.0200	+1.628%	591,786	+15.727%
2025-08-21	76.7700	76.890000	76.609900	76.7700	-0.312%	689,485	+17.611%
2025-08-20	76.9000	77.070000	76.815000	77.0100	+0.208%	491,923	+17.245%
2025-08-19	77.1300	77.229900	76.795000	76.8500	-0.039%	582,946	+17.489%
2025-08-18	76.8500	76.925000	76.647000	76.8800	-0.156%	321,943	+17.443%
2025-08-15	77.0600	77.060000	76.870000	77.0000	+0.483%	393,291	+17.260%
2025-08-14	76.4200	76.650000	76.330000	76.6300	-0.182%	374,717	+17.826%
2025-08-13	76.6600	76.790000	76.600000	76.7700	+0.471%	503,349	+17.611%
2025-08-12	75.7400	76.415000	75.740000	76.4100	+1.152%	489,279	+18.165%
2025-08-11	75.6300	75.670000	75.395000	75.5400	-0.369%	457,828	+19.526%
2025-08-08	75.7400	75.958700	75.639900	75.8200	+0.464%	531,281	+19.085%
2025-08-07	75.7200	75.720000	75.160000	75.4700	+0.721%	1,065,391	+19.637%
2025-08-06	74.7600	75.015000	74.675000	74.9300	+0.753%	840,850	+20.499%
2025-08-05	74.4000	74.474500	74.065100	74.3700	+0.243%	622,564	+21.406%
2025-08-04	73.9800	74.210000	73.910000	74.1900	+1.297%	505,976	+21.701%
2025-08-01	73.3300	73.350000	72.790000	73.2400	-0.123%	915,732	+23.280%
2025-07-31	73.7000	73.705000	73.160100	73.3300	-0.677%	647,236	+23.128%
2025-07-30	74.1700	74.320000	73.560000	73.8300	-0.739%	914,643	+22.294%
2025-07-29	74.4800	74.495000	74.210000	74.3800	+0.013%	893,398	+21.390%
2025-07-28	74.7300	74.730000	74.190000	74.3700	-1.523%	640,186	+21.406%
2025-07-25	75.0400	75.545000	75.015000	75.5200	-0.040%	1,337,037	+19.558%
2025-07-24	75.7600	75.935500	75.550000	75.5500	-0.853%	941,823	+19.510%
2025-07-23	75.5000	76.200000	75.390000	76.2000	+2.076%	1,723,995	+18.491%
2025-07-22	74.1800	74.700000	74.090000	74.6500	+0.688%	820,247	+20.951%
2025-07-21	74.0000	74.470000	73.920000	74.1400	+0.679%	909,366	+21.783%
2025-07-18	74.1600	74.160000	73.562700	73.6400	-0.122%	616,787	+22.610%
2025-07-17	73.2900	73.800000	73.290000	73.7300	+0.217%	823,403	+22.460%
2025-07-16	73.3100	73.590000	73.000000	73.5700	+0.451%	710,477	+22.727%
2025-07-15	74.1100	74.110000	73.200000	73.2400	-1.094%	376,576	+23.280%
2025-07-14	73.8600	74.088200	73.765000	74.0500	+0.108%	331,919	+21.931%
2025-07-11	74.1200	74.120000	73.830100	73.9700	-0.791%	512,861	+22.063%
2025-07-10	74.4100	74.579900	74.180000	74.5600	0.000%	357,301	+21.097%
2025-07-09	74.3300	74.570000	74.160000	74.5600	+0.825%	1,393,309	+21.097%
2025-07-08	73.6400	74.079000	73.540000	73.9500	+0.612%	537,305	+22.096%
2025-07-07	73.8700	73.890000	73.267000	73.5000	-0.957%	403,055	+22.844%
2025-07-03	74.2400	74.350000	74.110000	74.2100	+0.054%	242,168	+21.668%
2025-07-02	73.7800	74.179100	73.566700	74.1700	+0.311%	539,901	+21.734%
2025-07-01	73.9000	74.028700	73.740000	73.9400	-0.095%	533,449	+22.113%
2025-06-30	73.7400	74.050000	73.530000	74.0100	+0.339%	641,473	+21.997%
2025-06-27	73.7400	74.000000	73.420000	73.7600	+0.559%	492,106	+22.411%
2025-06-26	73.0900	73.360000	72.955000	73.3500	+1.424%	471,763	+23.095%
2025-06-25	72.2800	72.420000	72.130000	72.3200	-0.441%	428,811	+24.848%
2025-06-24	72.4000	72.730000	72.255000	72.6400	-0.602%	410,714	+24.298%
2025-06-23	72.2200	73.130000	72.080000	73.0800	+0.592%	445,007	+23.550%
2025-06-20	73.0600	73.150000	72.640000	72.6500	-0.724%	508,067	+24.281%
2025-06-18	73.2100	73.570800	73.070000	73.1800	+0.055%	427,527	+23.381%
2025-06-17	73.6200	73.765000	73.032500	73.1400	-1.082%	501,199	+23.448%
2025-06-16	74.3100	74.527000	73.890000	73.9400	+0.366%	484,386	+22.113%
2025-06-13	73.5400	73.980000	73.460200	73.6700	-0.928%	285,077	+22.560%
2025-06-12	74.1400	74.449900	74.140000	74.3600	+0.813%	313,515	+21.423%
2025-06-11	74.0000	74.060000	73.750000	73.7600	+0.109%	620,587	+22.411%
2025-06-10	73.9800	73.980000	73.565000	73.6800	-0.014%	319,144	+22.543%
2025-06-09	73.8800	73.940000	73.577000	73.6900	+0.014%	473,993	+22.527%
2025-06-06	73.6700	73.820000	73.530000	73.6800	+0.204%	216,732	+22.543%
2025-06-05	73.7200	73.870000	73.420000	73.5300	-0.041%	599,781	+22.793%
2025-06-04	73.4700	73.740000	73.365000	73.5600	+0.382%	343,660	+22.743%
2025-06-03	73.1900	73.350000	72.910000	73.2800	-0.732%	529,766	+23.212%
2025-06-02	73.1400	73.820000	72.990000	73.8200	+1.304%	345,972	+22.311%
2025-05-30	72.8700	72.950000	72.355000	72.8700	+0.220%	305,051	+23.906%
2025-05-29	72.9000	72.900000	72.440000	72.7100	+0.331%	285,474	+24.178%
2025-05-28	72.7000	72.700000	72.325000	72.4700	-0.889%	754,189	+24.589%
2025-05-27	73.0900	73.260000	72.975000	73.1200	+1.373%	337,482	+23.482%
2025-05-23	71.5300	72.290000	71.380000	72.1300	+0.362%	467,190	+25.177%
2025-05-22	71.6400	72.090000	71.564800	71.8700	-0.070%	295,443	+25.630%
2025-05-21	72.4500	72.599900	71.877800	71.9200	-0.457%	655,924	+25.542%
2025-05-20	72.1300	72.280000	71.939000	72.2500	+0.613%	333,003	+24.969%
2025-05-19	71.2500	71.869900	71.235000	71.8100	+0.843%	1,054,504	+25.735%
2025-05-16	71.0100	71.230000	70.809000	71.2100	+0.296%	306,526	+26.794%
2025-05-15	70.7900	71.049900	70.600100	71.0000	+0.996%	253,732	+27.169%
2025-05-14	70.7600	70.800000	70.250000	70.3000	-0.326%	350,459	+28.435%
2025-05-13	70.3700	70.705000	70.235700	70.5300	+0.313%	878,945	+28.016%
2025-05-12	70.5200	70.520000	69.900000	70.3100	+0.228%	269,742	+28.417%
2025-05-09	70.3100	70.310000	69.910100	70.1500	+0.689%	267,678	+28.710%
2025-05-08	69.9700	70.060000	69.660000	69.6700	-0.243%	420,806	+29.597%
2025-05-07	69.9500	70.118000	69.622300	69.8400	-0.314%	403,235	+29.281%
2025-05-06	69.8500	70.189700	69.850000	70.0600	+0.272%	586,814	+28.875%
2025-05-05	69.9800	70.072700	69.850000	69.8700	+0.115%	376,826	+29.226%
2025-05-02	69.7500	69.960000	69.555000	69.7900	+1.705%	420,867	+29.374%
2025-05-01	69.1600	69.160000	68.537400	68.6200	-0.479%	396,201	+31.580%
2025-04-30	68.4500	69.145000	68.206000	68.9500	-0.101%	360,588	+30.950%
2025-04-29	68.8200	69.115000	68.750000	69.0200	+0.261%	285,049	+30.817%
2025-04-28	68.4200	68.900000	68.330100	68.8400	+0.791%	778,773	+31.159%
2025-04-25	67.9500	68.330000	67.845000	68.3000	+0.264%	357,491	+32.196%
2025-04-24	67.5100	68.130000	67.427200	68.1200	+1.460%	284,983	+32.546%
2025-04-23	67.7800	67.990000	67.043100	67.1400	-0.089%	604,172	+34.480%
2025-04-22	66.7700	67.529900	66.770000	67.2000	+1.741%	323,989	+34.360%
2025-04-21	66.5400	66.579900	65.516700	66.0500	-0.332%	394,491	+36.699%
2025-04-17	65.7600	66.620000	65.760000	66.2700	+1.098%	580,077	+36.246%
2025-04-16	65.7000	66.119200	65.310000	65.5500	-0.107%	605,318	+37.742%
2025-04-15	65.4700	65.895700	65.460000	65.6200	+0.799%	305,777	+37.595%
2025-04-14	64.8000	65.370000	64.590000	65.1000	+1.355%	317,860	+38.694%

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

AVDE
Avantis International Equity ETF
stock NYSE ETF