Dark

AVDS
Avantis International Small Cap Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:55:01 PM EDT

76.45USD-0.235%(-0.18)33,616

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-74.95)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

76.85USD+0.287%(+0.22)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	75.9300	76.4600	75.9300	76.4500	-0.520%	33,616	0.000%
2026-07-30	75.7500	76.8600	75.7200	76.8500	+2.535%	23,634	-0.520%
2026-07-29	75.3200	75.9500	74.5950	74.9500	-0.951%	52,499	+2.001%
2026-07-28	75.4300	75.8600	75.2150	75.6700	-0.425%	27,564	+1.031%
2026-07-27	76.4600	76.4600	75.6550	75.9928	+0.586%	14,952	+0.602%
2026-07-24	75.5100	75.9100	75.3984	75.5500	+0.715%	23,159	+1.191%
2026-07-23	75.4800	75.4800	74.9100	75.0136	-1.340%	19,823	+1.915%
2026-07-22	76.1400	76.2700	76.0141	76.0328	+0.327%	14,033	+0.549%
2026-07-21	75.1100	75.8200	75.0700	75.7853	+1.528%	24,057	+0.877%
2026-07-20	75.1300	75.1300	74.6447	74.6447	-0.514%	7,780	+2.419%
2026-07-17	74.6800	75.1600	74.4300	75.0300	-0.793%	50,017	+1.893%
2026-07-16	75.9000	75.9000	75.5300	75.6297	-0.799%	9,155	+1.085%
2026-07-15	75.9950	76.4100	75.6980	76.2386	+0.728%	19,315	+0.277%
2026-07-14	75.8600	76.2200	75.6401	75.6876	+0.890%	11,918	+1.007%
2026-07-13	75.5000	75.5000	74.9350	75.0200	-1.094%	27,079	+1.906%
2026-07-10	75.8500	75.9700	75.4200	75.8500	+0.624%	41,004	+0.791%
2026-07-09	75.1300	75.3800	75.0800	75.3800	+0.381%	54,273	+1.419%
2026-07-08	74.9700	75.1600	74.4700	75.0940	-0.840%	95,800	+1.806%
2026-07-07	76.5900	76.5900	75.6600	75.7300	-1.841%	22,355	+0.951%
2026-07-06	77.0900	77.2382	76.8600	77.1500	+1.336%	14,811	-0.907%
2026-07-02	76.5100	76.7400	75.8100	76.1329	+0.701%	16,908	+0.417%
2026-07-01	75.3100	75.9200	75.3100	75.6030	+0.456%	182,624	+1.120%
2026-06-30	75.2000	75.4000	74.9900	75.2600	-0.106%	18,014	+1.581%
2026-06-29	75.3100	75.3800	74.9100	75.3400	+0.440%	34,252	+1.473%
2026-06-26	74.8700	75.3400	74.8000	75.0100	-0.203%	22,011	+1.920%
2026-06-25	75.2200	75.5700	74.9989	75.1628	+0.404%	29,090	+1.713%
2026-06-24	74.5500	75.1200	74.5500	74.8600	-0.492%	22,249	+2.124%
2026-06-23	75.2700	75.5600	75.1300	75.2300	-2.057%	20,456	+1.622%
2026-06-22	76.8600	76.9999	76.6300	76.8100	-0.013%	23,155	-0.469%
2026-06-18	77.0800	77.0800	76.6350	76.8200	+0.196%	31,729	-0.482%
2026-06-17	77.8300	78.1900	76.6600	76.6700	-1.249%	26,448	-0.287%
2026-06-16	77.7400	77.9200	77.5732	77.6400	+0.026%	22,237	-1.533%
2026-06-15	77.8700	78.0224	77.4900	77.6200	+0.936%	22,637	-1.507%
2026-06-12	76.6000	77.0100	76.3300	76.9000	+0.707%	13,595	-0.585%
2026-06-11	75.0700	76.5100	74.7302	76.3600	+2.662%	27,142	+0.118%
2026-06-10	75.0400	75.3900	74.3650	74.3800	-1.392%	18,014	+2.783%
2026-06-09	76.4000	76.5700	74.6350	75.4300	-1.707%	36,226	+1.352%
2026-06-08	77.0600	77.1398	76.4900	76.7400	+0.578%	44,478	-0.378%
2026-06-05	77.7250	77.7250	76.2200	76.2990	-3.026%	12,935	+0.198%
2026-06-04	78.5600	78.7300	78.3100	78.6800	+0.652%	19,328	-2.834%
2026-06-03	78.4100	78.6100	78.1700	78.1700	-1.088%	10,959	-2.200%
2026-06-02	79.0300	79.3399	78.8300	79.0300	+0.445%	14,674	-3.265%
2026-06-01	78.7400	79.1383	78.3100	78.6800	-1.094%	45,640	-2.834%
2026-05-29	79.7000	80.2099	79.4650	79.5500	+0.442%	30,653	-3.897%
2026-05-28	78.8700	79.5300	78.6300	79.2000	+0.152%	32,632	-3.472%
2026-05-27	79.3700	79.3700	78.9750	79.0800	-0.499%	13,278	-3.326%
2026-05-26	79.4700	79.5900	79.2800	79.4766	+1.555%	14,987	-3.808%
2026-05-22	78.2600	78.4800	77.9900	78.2600	+0.031%	9,208	-2.313%
2026-05-21	77.3100	78.4800	77.3100	78.2357	+0.244%	12,532	-2.282%
2026-05-20	77.0600	78.1200	76.9700	78.0449	+1.199%	16,062	-2.044%
2026-05-19	77.1950	77.4492	76.9800	77.1200	-1.081%	10,792	-0.869%
2026-05-18	78.2100	78.2600	77.5200	77.9626	+0.106%	27,843	-1.940%
2026-05-15	78.1100	78.1200	77.6000	77.8800	-1.778%	20,386	-1.836%
2026-05-14	79.5500	79.5500	79.2566	79.2900	-0.016%	10,831	-3.582%
2026-05-13	79.0100	79.3200	78.9100	79.3029	+0.472%	14,752	-3.597%
2026-05-12	78.7700	78.9800	78.1800	78.9300	-0.513%	18,582	-3.142%
2026-05-11	79.3100	79.6700	79.2900	79.3367	+0.275%	17,608	-3.639%
2026-05-08	79.1000	79.2900	78.9100	79.1189	+1.188%	13,215	-3.373%
2026-05-07	79.0800	79.2500	78.1400	78.1900	-0.522%	17,115	-2.225%
2026-05-06	78.5450	78.7569	78.4700	78.6000	+2.131%	28,897	-2.735%
2026-05-05	76.8200	77.0000	76.5900	76.9600	+1.143%	19,416	-0.663%
2026-05-04	76.5700	76.8400	75.8400	76.0900	-0.795%	25,456	+0.473%
2026-05-01	76.8700	77.0950	76.5400	76.7000	-0.260%	18,376	-0.326%
2026-04-30	76.2050	77.0100	76.0903	76.9000	+2.288%	25,683	-0.585%
2026-04-29	75.8300	75.8300	75.0000	75.1802	-0.922%	29,210	+1.689%
2026-04-28	75.8100	75.9100	75.6650	75.8800	-0.210%	22,689	+0.751%
2026-04-27	76.1400	76.2450	75.9950	76.0400	+0.092%	11,943	+0.539%
2026-04-24	75.9700	76.1500	75.5300	75.9700	+0.100%	25,318	+0.632%
2026-04-23	76.2600	76.4700	75.3100	75.8942	-0.999%	11,091	+0.732%
2026-04-22	76.8400	76.8400	76.4050	76.6600	+0.577%	9,662	-0.274%
2026-04-21	77.2600	77.4900	76.1500	76.2200	-1.980%	20,476	+0.302%
2026-04-20	77.7400	77.7600	77.4100	77.7600	-0.728%	12,824	-1.685%
2026-04-17	78.5900	78.8900	78.2750	78.3300	+1.464%	22,682	-2.400%
2026-04-16	77.4600	77.4600	77.0104	77.2000	+0.143%	11,004	-0.972%
2026-04-15	77.3600	77.3600	76.8900	77.0900	-0.439%	18,808	-0.830%
2026-04-14	77.0700	77.4700	77.0700	77.4300	+1.069%	14,218	-1.266%
2026-04-13	75.5900	76.6114	75.5900	76.6114	+0.579%	13,054	-0.211%
2026-04-10	76.3400	76.5800	75.9501	76.1700	+0.290%	23,110	+0.368%
2026-04-09	75.5900	76.3100	75.2100	75.9500	-0.289%	33,177	+0.658%
2026-04-08	76.4800	76.6200	75.5701	76.1700	+3.760%	30,749	+0.368%
2026-04-07	73.0900	73.4100	72.2531	73.4100	+0.041%	19,340	+4.141%
2026-04-06	73.1300	73.4300	72.9100	73.3800	+0.887%	28,821	+4.184%
2026-04-02	71.4700	72.9050	71.4700	72.7350	-0.987%	35,941	+5.108%
2026-04-01	73.1600	73.9500	73.1600	73.4600	+2.241%	15,207	+4.070%
2026-03-31	70.8100	72.0200	70.5800	71.8500	+3.248%	58,616	+6.402%
2026-03-30	70.2900	70.2900	69.4700	69.5900	-0.429%	18,975	+9.858%
2026-03-27	70.0200	70.4400	69.5600	69.8900	-0.719%	31,987	+9.386%
2026-03-26	71.1700	71.5400	70.3965	70.3965	-2.054%	33,470	+8.599%
2026-03-25	72.2900	72.3300	71.7400	71.8729	+1.890%	26,223	+6.368%
2026-03-24	70.3300	71.0300	70.1200	70.5400	-0.414%	26,171	+8.378%
2026-03-23	70.7000	71.3700	70.3320	70.8332	+1.889%	27,767	+7.930%
2026-03-20	71.2100	71.2100	69.2311	69.5200	-2.824%	18,002	+9.968%
2026-03-19	70.5500	71.8200	70.3400	71.5400	-0.639%	135,057	+6.863%
2026-03-18	72.7800	72.8900	71.9600	72.0000	-1.246%	36,003	+6.181%
2026-03-17	73.1500	73.2100	72.8000	72.9088	+0.262%	35,649	+4.857%
2026-03-16	72.4100	72.8300	72.2700	72.7184	+1.378%	13,938	+5.132%
2026-03-13	72.6800	72.9800	71.6117	71.7300	-1.686%	26,226	+6.580%
2026-03-12	73.3500	73.3850	72.7000	72.9600	-1.916%	22,498	+4.783%
2026-03-11	74.2500	74.6200	73.8700	74.3854	-0.314%	20,110	+2.776%
2026-03-10	74.8700	75.8400	74.6200	74.6200	+0.350%	34,910	+2.452%
2026-03-09	73.2500	74.3600	72.3872	74.3600	-0.282%	25,375	+2.811%
2026-03-06	74.0000	74.9900	73.8480	74.5700	-0.956%	33,582	+2.521%
2026-03-05	75.5600	75.9900	74.5250	75.2900	-1.543%	24,507	+1.541%
2026-03-04	75.7950	76.5100	75.7800	76.4700	+0.911%	23,340	-0.026%
2026-03-03	75.2200	76.0300	74.0701	75.7800	-3.206%	66,484	+0.884%
2026-03-02	78.2500	78.6750	78.0750	78.2900	-1.435%	33,785	-2.350%
2026-02-27	79.1400	79.6700	79.1400	79.4300	+0.290%	31,886	-3.752%
2026-02-26	78.9900	79.2200	78.4799	79.2000	+0.190%	24,625	-3.472%
2026-02-25	78.7100	79.1995	78.7100	79.0500	+0.721%	29,939	-3.289%
2026-02-24	78.0000	78.6200	77.8750	78.4843	+0.376%	40,045	-2.592%
2026-02-23	78.3900	78.5100	77.8900	78.1900	-0.242%	31,447	-2.225%
2026-02-20	77.7500	78.4600	77.7500	78.3800	+0.681%	26,276	-2.462%
2026-02-19	77.5000	77.8500	77.3550	77.8500	+0.039%	23,881	-1.798%
2026-02-18	77.8100	78.2200	77.6000	77.8200	+0.167%	28,090	-1.760%
2026-02-17	77.3400	77.7700	76.6812	77.6900	-0.206%	14,134	-1.596%
2026-02-13	77.4500	77.9200	76.9100	77.8500	+0.296%	32,749	-1.798%
2026-02-12	78.7900	78.7900	77.4450	77.6200	-1.134%	25,815	-1.507%
2026-02-11	78.4382	78.6300	77.8500	78.5100	+0.499%	27,801	-2.624%
2026-02-10	77.9400	78.3000	77.9400	78.1200	+1.035%	32,746	-2.138%
2026-02-09	76.5600	77.4400	76.5600	77.3200	+2.127%	32,835	-1.125%
2026-02-06	74.8800	75.7500	74.8800	75.7100	+2.035%	22,949	+0.977%
2026-02-05	74.7700	74.9528	74.1550	74.2000	-1.761%	20,480	+3.032%
2026-02-04	76.1400	76.1400	75.1000	75.5300	+0.345%	27,030	+1.218%
2026-02-03	74.7900	75.2700	74.5245	75.2700	+1.237%	19,103	+1.568%
2026-02-02	74.1600	74.5000	74.0000	74.3500	-0.308%	47,780	+2.824%
2026-01-30	75.3400	75.3400	74.0975	74.5800	-2.472%	34,638	+2.507%
2026-01-29	76.8600	76.8600	75.3600	76.4700	+0.341%	26,559	-0.026%
2026-01-28	76.3600	76.3600	75.7901	76.2100	-0.713%	23,248	+0.315%
2026-01-27	76.0700	76.7574	76.0700	76.7574	+1.544%	60,455	-0.400%
2026-01-26	75.8400	76.0200	75.5700	75.5900	+0.440%	26,336	+1.138%
2026-01-23	74.7200	75.3300	74.5401	75.2586	+0.883%	36,538	+1.583%
2026-01-22	74.2000	74.7799	74.2000	74.6000	+1.298%	373,336	+2.480%
2026-01-21	73.3000	73.6750	73.0750	73.6441	+1.132%	18,818	+3.810%
2026-01-20	72.6600	73.1008	72.6600	72.8200	-0.607%	29,057	+4.985%
2026-01-16	73.2900	73.3200	72.9900	73.2650	+0.542%	32,365	+4.347%
2026-01-15	72.9400	73.1350	72.7795	72.8700	+0.124%	36,247	+4.913%
2026-01-14	72.5400	72.7800	72.5400	72.7800	+0.553%	22,328	+5.043%
2026-01-13	72.7400	72.7400	72.2250	72.3800	-0.701%	23,142	+5.623%
2026-01-12	72.4900	72.9500	72.4900	72.8912	+0.776%	26,633	+4.882%
2026-01-09	72.0500	72.4200	71.9601	72.3300	+0.682%	129,674	+5.696%
2026-01-08	71.5100	71.8600	71.4500	71.8400	+0.293%	26,950	+6.417%
2026-01-07	71.6100	71.7490	71.3200	71.6300	+0.273%	15,283	+6.729%
2026-01-06	71.2900	71.5200	71.2100	71.4348	+0.302%	32,481	+7.021%
2026-01-05	70.5500	71.2200	70.5500	71.2200	+1.237%	23,886	+7.343%
2026-01-02	70.3200	70.4300	69.9705	70.3500	+0.774%	31,495	+8.671%
2025-12-31	69.9800	69.9800	69.7400	69.8100	-0.527%	18,746	+9.512%
2025-12-30	70.4800	70.4800	70.1200	70.1800	+0.143%	37,977	+8.934%
2025-12-29	69.9900	70.1200	69.8400	70.0800	-0.142%	19,760	+9.090%
2025-12-26	70.3200	70.3200	70.0749	70.1800	-0.014%	12,625	+8.934%
2025-12-24	70.1600	70.2100	70.0700	70.1900	+0.171%	17,249	+8.919%
2025-12-23	69.8900	70.0800	69.8400	70.0700	+0.617%	51,153	+9.105%
2025-12-22	69.3700	69.7000	69.3659	69.6400	+0.840%	13,124	+9.779%
2025-12-19	69.0600	69.2700	69.0200	69.0600	+0.583%	18,086	+10.701%
2025-12-18	68.6000	69.0000	68.4880	68.6600	+0.763%	55,685	+11.346%
2025-12-17	68.4700	68.6200	68.1105	68.1400	-0.511%	11,195	+12.195%
2025-12-16	68.7700	68.7700	68.3450	68.4900	-1.623%	18,753	+11.622%
2025-12-15	69.8500	69.8500	69.4721	69.6200	+0.505%	11,576	+9.810%
2025-12-12	69.6400	69.7700	68.9310	69.2700	-0.488%	11,279	+10.365%
2025-12-11	69.3500	69.7100	69.2300	69.6100	+0.476%	10,602	+9.826%
2025-12-10	68.6300	69.2800	68.4915	69.2800	+0.874%	9,897	+10.349%
2025-12-09	68.8200	68.8300	68.6401	68.6800	-0.116%	16,974	+11.313%
2025-12-08	69.1500	69.1500	68.6600	68.7600	-0.276%	11,704	+11.184%
2025-12-05	69.1300	69.1400	68.9000	68.9500	+0.305%	4,328	+10.877%
2025-12-04	68.6500	68.8700	68.6500	68.7400	+0.160%	10,764	+11.216%
2025-12-03	68.2700	68.6400	68.2200	68.6300	+0.638%	11,040	+11.394%
2025-12-02	68.4200	68.4200	67.9899	68.1951	-0.345%	8,923	+12.105%
2025-12-01	68.4500	68.6600	68.4313	68.4313	-0.468%	16,174	+11.718%
2025-11-28	68.4300	68.7528	68.3650	68.7528	+1.286%	5,157	+11.195%
2025-11-26	67.3500	67.9300	67.3158	67.8800	+1.268%	12,315	+12.625%
2025-11-25	66.5300	67.0600	66.2300	67.0300	+1.221%	20,118	+14.053%
2025-11-24	65.7200	66.2215	65.7072	66.2215	+0.991%	11,277	+15.446%
2025-11-21	64.9800	65.7400	64.9800	65.5719	+1.316%	14,862	+16.590%
2025-11-20	65.9700	66.1100	64.7100	64.7200	-1.424%	32,642	+18.124%
2025-11-19	65.9697	66.0000	65.5260	65.6550	+0.014%	8,655	+16.442%
2025-11-18	65.5100	65.8500	65.2250	65.6455	-1.106%	5,381	+16.459%
2025-11-17	67.0100	67.0318	66.2400	66.3799	-1.008%	20,175	+15.170%
2025-11-14	66.7100	67.2199	66.7100	67.0555	-0.170%	11,886	+14.010%
2025-11-13	67.9200	67.9200	67.0900	67.1700	-1.008%	21,592	+13.816%
2025-11-12	67.5700	67.8600	67.5600	67.8539	+0.718%	6,648	+12.669%
2025-11-11	67.1870	67.3700	67.1500	67.3700	+0.185%	8,253	+13.478%
2025-11-10	66.9800	67.2456	66.7950	67.2456	+1.455%	17,497	+13.688%
2025-11-07	65.7300	66.2813	65.6815	66.2813	+0.457%	5,220	+15.342%
2025-11-06	66.2800	66.3100	65.8740	65.9800	-0.585%	7,383	+15.868%
2025-11-05	66.1900	66.4300	66.1200	66.3685	+0.373%	11,164	+15.190%
2025-11-04	66.5100	66.5600	66.1200	66.1219	-1.328%	12,004	+15.620%
2025-11-03	67.1000	67.1000	66.8396	67.0115	-0.132%	4,242	+14.085%
2025-10-31	67.1255	67.1800	66.8200	67.1000	-0.376%	15,684	+13.934%
2025-10-30	67.0800	67.5900	67.0800	67.3534	-0.202%	10,060	+13.506%
2025-10-29	67.8600	67.9200	67.2200	67.4900	-0.586%	28,953	+13.276%
2025-10-28	67.8000	68.0700	67.6900	67.8879	-0.663%	14,369	+12.612%
2025-10-27	68.4200	68.4200	68.1900	68.3411	+0.395%	14,048	+11.865%
2025-10-24	68.1400	68.1400	68.0120	68.0721	+0.225%	17,305	+12.307%
2025-10-23	67.7400	67.9500	67.7399	67.9190	+1.279%	9,659	+12.561%
2025-10-22	66.9400	67.1100	66.7900	67.0610	+0.187%	17,025	+14.001%
2025-10-21	67.2400	67.2400	66.8200	66.9356	-1.319%	15,416	+14.214%
2025-10-20	67.5600	67.8500	67.5200	67.8300	+0.868%	8,152	+12.708%
2025-10-17	67.1200	67.3100	66.9300	67.2465	-0.420%	11,349	+13.686%
2025-10-16	67.5300	67.8700	67.3400	67.5300	+0.052%	11,572	+13.209%
2025-10-15	67.6120	67.6300	67.2200	67.4948	+0.822%	4,374	+13.268%
2025-10-14	66.3500	67.1300	66.3500	66.9447	+0.156%	9,714	+14.199%
2025-10-13	66.4600	66.8600	66.4600	66.8401	+1.120%	15,027	+14.377%
2025-10-10	67.0900	67.0900	66.0600	66.1000	-1.983%	26,856	+15.658%
2025-10-09	68.0900	68.1700	67.3300	67.4376	-0.668%	8,617	+13.364%
2025-10-08	67.9000	67.9000	67.7650	67.8911	+0.284%	12,766	+12.607%
2025-10-07	67.9780	67.9780	67.6100	67.6985	-0.910%	12,185	+12.927%
2025-10-06	68.2800	68.4276	68.1917	68.3200	+0.245%	13,925	+11.900%
2025-10-03	68.0050	68.2600	68.0000	68.1531	+0.925%	7,111	+12.174%
2025-10-02	67.8400	67.8400	67.2000	67.5282	-0.093%	5,225	+13.212%
2025-10-01	67.6900	67.7100	67.4700	67.5910	+0.055%	8,449	+13.107%
2025-09-30	67.1900	67.5541	67.1900	67.5541	+0.214%	11,355	+13.169%
2025-09-29	67.3200	67.4100	67.3100	67.4100	+0.687%	3,476	+13.410%
2025-09-26	66.7588	66.9500	66.7350	66.9500	+0.639%	10,823	+14.190%
2025-09-25	66.6000	66.6000	66.5000	66.5251	-0.584%	24,287	+14.919%
2025-09-24	67.0500	67.1400	66.8660	66.9156	-0.768%	7,708	+14.248%
2025-09-23	67.7598	67.7987	67.3400	67.4335	-0.167%	8,819	+13.371%
2025-09-22	67.3000	67.5500	67.0600	67.5460	+0.768%	9,196	+13.182%
2025-09-19	67.0900	67.0900	66.9100	67.0312	-0.412%	8,652	+14.051%
2025-09-18	67.2400	67.4000	67.0000	67.3086	+0.292%	14,068	+13.581%
2025-09-17	67.4300	67.7590	67.1124	67.1124	-0.515%	12,552	+13.913%
2025-09-16	67.4300	67.5500	67.3350	67.4600	+0.060%	22,850	+13.326%
2025-09-15	67.3400	67.4800	67.2250	67.4195	+0.630%	6,721	+13.394%
2025-09-12	67.0500	67.0800	66.8700	66.9974	-0.266%	13,193	+14.109%
2025-09-11	66.8200	67.2180	66.8200	67.1764	+1.044%	7,517	+13.805%
2025-09-10	66.6500	66.7144	66.4508	66.4824	+0.040%	9,323	+14.993%
2025-09-09	66.6100	66.6100	66.3908	66.4558	-0.442%	15,909	+15.039%
2025-09-08	66.7600	66.7600	66.5000	66.7509	+1.161%	11,547	+14.530%
2025-09-05	66.2050	66.3738	65.8185	65.9851	+0.754%	12,118	+15.859%
2025-09-04	65.3000	65.5100	65.1800	65.4910	+0.472%	8,732	+16.734%
2025-09-03	65.1300	65.2600	65.0427	65.1833	+0.159%	8,875	+17.285%
2025-09-02	65.7000	65.7000	64.6100	65.0800	-0.974%	21,391	+17.471%
2025-08-29	65.7100	65.7500	65.6206	65.7200	-0.227%	4,854	+16.327%
2025-08-28	65.8100	65.9400	65.7850	65.8697	+0.271%	8,547	+16.062%
2025-08-27	65.3050	65.7100	65.3050	65.6919	-0.068%	12,550	+16.377%
2025-08-26	65.6400	65.7899	65.6206	65.7364	+0.132%	7,423	+16.298%
2025-08-25	66.0900	66.1000	65.6000	65.6500	-0.771%	32,284	+16.451%
2025-08-22	65.9300	66.2100	65.9300	66.1600	+1.997%	6,753	+15.553%
2025-08-21	64.9300	64.9500	64.7660	64.8648	-0.191%	18,313	+17.861%
2025-08-20	64.9700	65.0300	64.7787	64.9891	+0.029%	12,664	+17.635%
2025-08-19	65.3200	65.3300	64.9471	64.9700	-0.067%	7,323	+17.670%
2025-08-18	64.8959	65.0136	64.8959	65.0136	+0.006%	10,851	+17.591%
2025-08-15	65.0200	65.0400	64.9700	65.0095	+0.308%	12,021	+17.598%
2025-08-14	64.6600	64.8100	64.5500	64.8100	-0.103%	27,578	+17.960%
2025-08-13	64.9400	64.9700	64.7511	64.8768	+0.189%	6,636	+17.839%
2025-08-12	64.3300	64.7600	64.3153	64.7543	+0.853%	13,518	+18.062%
2025-08-11	64.2000	64.3600	64.1580	64.2063	-0.404%	11,702	+19.069%
2025-08-08	64.4300	64.6000	64.4300	64.4667	+0.275%	17,404	+18.588%
2025-08-07	64.2290	64.2900	64.0208	64.2900	+0.589%	16,748	+18.914%
2025-08-06	63.7600	63.9400	63.6700	63.9138	+0.826%	8,154	+19.614%
2025-08-05	63.2950	63.4600	63.1619	63.3900	+0.309%	8,359	+20.603%
2025-08-04	63.1000	63.2200	63.0653	63.1947	+1.128%	9,452	+20.975%
2025-08-01	62.5000	62.5000	62.0900	62.4900	+0.390%	27,478	+22.340%
2025-07-31	62.4400	62.4900	62.1220	62.2470	-0.311%	11,922	+22.817%
2025-07-30	62.8400	62.8400	62.2800	62.4410	-0.903%	15,242	+22.436%
2025-07-29	63.2300	63.2300	62.8967	63.0100	-0.128%	20,185	+21.330%
2025-07-28	63.4900	63.4900	63.0100	63.0910	-1.525%	7,380	+21.174%
2025-07-25	63.8600	64.0700	63.7900	64.0680	-0.134%	6,837	+19.326%
2025-07-24	64.3300	64.3500	64.1538	64.1538	-0.626%	10,188	+19.167%
2025-07-23	64.1300	64.6090	64.0800	64.5581	+1.515%	7,190	+18.420%
2025-07-22	63.3000	63.6209	63.2450	63.5949	+0.689%	4,086	+20.214%
2025-07-21	63.1747	63.3970	63.1300	63.1600	+0.901%	4,695	+21.042%
2025-07-18	62.8201	62.9200	62.5960	62.5960	-0.144%	8,839	+22.132%
2025-07-17	62.4550	62.6995	62.4400	62.6860	+0.201%	5,018	+21.957%
2025-07-16	62.3600	62.5600	62.1900	62.5600	+0.569%	9,978	+22.203%
2025-07-15	62.7188	62.7188	62.1243	62.2058	-0.857%	8,825	+22.899%
2025-07-14	62.7070	62.8099	62.7000	62.7438	-0.089%	5,014	+21.845%
2025-07-11	62.8400	62.8400	62.7200	62.7995	-0.474%	4,298	+21.737%
2025-07-10	62.9400	63.2000	62.8350	63.0984	+0.234%	17,626	+21.160%
2025-07-09	62.7458	62.9513	62.7000	62.9513	+0.693%	11,686	+21.443%
2025-07-08	62.2000	62.6000	62.1400	62.5183	+0.907%	13,109	+22.284%
2025-07-07	62.3200	62.3400	61.8450	61.9561	-1.007%	16,072	+23.394%
2025-07-03	62.5569	62.6400	62.5569	62.5866	+0.251%	2,769	+22.151%
2025-07-02	61.9869	62.4300	61.9572	62.4300	+0.366%	10,230	+22.457%
2025-07-01	62.3100	62.3100	62.0800	62.2021	-0.007%	9,872	+22.906%
2025-06-30	62.0100	62.2066	61.8100	62.2066	+0.606%	13,936	+22.897%
2025-06-27	61.7400	62.0100	61.6499	61.8316	+0.511%	9,124	+23.642%
2025-06-26	61.2300	61.5490	61.1300	61.5171	+1.580%	10,673	+24.274%
2025-06-25	60.4500	60.5800	60.3400	60.5600	-0.045%	7,220	+26.238%
2025-06-24	60.4300	60.5900	60.4300	60.5872	-0.283%	3,498	+26.182%
2025-06-23	60.1300	60.8600	60.1300	60.7590	+0.429%	8,372	+25.825%
2025-06-20	60.7550	60.7700	60.4996	60.4996	-0.609%	7,059	+26.364%
2025-06-18	61.1200	61.1400	60.8400	60.8700	+0.115%	2,927	+25.596%
2025-06-17	61.2700	61.2700	60.7800	60.8000	-0.726%	6,461	+25.740%
2025-06-16	61.7400	61.7400	61.2448	61.2448	+0.545%	3,266	+24.827%
2025-06-13	61.1100	61.1600	60.8950	60.9126	-1.196%	4,620	+25.508%
2025-06-12	61.6000	61.7000	61.5600	61.6500	+0.711%	8,426	+24.006%
2025-06-11	61.4000	61.4200	61.2150	61.2150	+0.290%	4,012	+24.888%
2025-06-10	61.1900	61.1900	60.7800	61.0378	+0.179%	6,134	+25.250%
2025-06-09	62.7000	62.7000	60.8750	60.9286	+0.073%	7,301	+25.475%
2025-06-06	60.9900	60.9900	60.6600	60.8844	-0.150%	13,951	+25.566%
2025-06-05	61.2200	61.2200	60.8000	60.9760	+0.084%	17,781	+25.377%
2025-06-04	60.8400	61.0400	60.8032	60.9248	+0.713%	11,812	+25.483%
2025-06-03	60.5500	60.5500	60.3200	60.4937	-0.696%	17,453	+26.377%
2025-06-02	60.6300	60.9395	60.4000	60.9175	+1.402%	13,794	+25.498%
2025-05-30	59.8550	60.1200	59.6798	60.0751	+0.276%	11,991	+27.257%
2025-05-29	59.7872	59.9100	59.7700	59.9100	+0.388%	4,329	+27.608%
2025-05-28	60.0500	60.0500	59.6600	59.6786	-0.598%	9,377	+28.103%
2025-05-27	60.4000	60.4000	59.9500	60.0374	+1.278%	13,033	+27.337%
2025-05-23	58.9300	59.2899	58.9300	59.2800	+0.810%	2,282	+28.964%
2025-05-22	58.6500	58.8798	58.6500	58.8035	-0.047%	3,219	+30.009%
2025-05-21	59.2368	59.3600	58.8312	58.8312	-0.616%	4,855	+29.948%
2025-05-20	58.9046	59.1960	58.9046	59.1960	+0.401%	7,247	+29.147%
2025-05-19	58.7300	58.9620	58.5800	58.9594	+0.648%	5,685	+29.665%
2025-05-16	58.6100	58.6100	58.2401	58.5799	+0.239%	13,814	+30.506%
2025-05-15	58.2499	58.4400	58.1260	58.4400	+0.745%	8,684	+30.818%
2025-05-14	58.3800	58.3800	57.9800	58.0077	-0.484%	10,783	+31.793%
2025-05-13	57.9607	58.3600	57.9607	58.2900	+0.517%	9,159	+31.155%
2025-05-12	63.5300	63.5300	57.8000	57.9900	+0.401%	8,340	+31.833%
2025-05-09	57.8800	57.8800	57.7582	57.7582	+0.759%	9,074	+32.362%
2025-05-08	60.4200	60.4200	57.3229	57.3229	+0.044%	4,199	+33.367%
2025-05-07	57.6100	57.6100	57.2901	57.2978	-0.438%	9,107	+33.426%
2025-05-06	57.3700	57.5500	57.3400	57.5500	+0.721%	20,810	+32.841%
2025-05-05	57.2000	57.2550	57.0420	57.1381	+0.357%	20,162	+33.799%
2025-05-02	56.9300	57.0450	56.8671	56.9348	+1.154%	14,962	+34.276%
2025-05-01	56.6900	56.6900	56.1000	56.2851	-0.468%	5,948	+35.826%
2025-04-30	56.5000	56.5496	56.0100	56.5496	-0.186%	1,795	+35.191%
2025-04-29	56.5479	56.7200	56.4796	56.6550	+0.160%	5,958	+34.940%
2025-04-28	56.2400	56.5647	56.1301	56.5647	+0.951%	7,102	+35.155%
2025-04-25	55.8288	56.0318	55.7150	56.0318	+0.051%	4,130	+36.440%
2025-04-24	55.5950	56.0033	55.5617	56.0033	+1.282%	16,328	+36.510%
2025-04-23	55.7300	55.8600	55.2500	55.2942	-0.205%	15,432	+38.260%
2025-04-22	53.0400	55.6891	53.0400	55.4079	+1.313%	5,279	+37.977%
2025-04-21	55.2400	55.2400	54.3250	54.6900	+0.101%	11,257	+39.788%
2025-04-17	54.5800	54.8490	54.4300	54.6350	+1.182%	20,579	+39.929%
2025-04-16	54.1600	54.3700	53.8345	53.9968	+0.124%	5,589	+41.582%
2025-04-15	54.1400	54.1800	53.8400	53.9300	+0.450%	17,256	+41.758%
2025-04-14	53.2711	53.7299	53.2711	53.6884	+1.318%	4,177	+42.396%
2025-04-11	52.1000	52.9900	51.9300	52.9900	+3.073%	15,340	+44.273%
2025-04-10	52.7400	52.7400	50.6800	51.4100	-1.388%	9,707	+48.706%
2025-04-09	49.0600	52.2800	48.7997	52.1335	+6.612%	35,479	+46.643%
2025-04-08	50.5400	50.5400	48.4100	48.9000	+0.545%	33,617	+56.339%
2025-04-07	48.2400	49.3400	48.0000	48.6350	-1.827%	37,363	+57.191%
2025-04-04	51.1800	51.1800	49.3400	49.5400	-6.985%	37,082	+54.320%
2025-04-03	54.0800	54.0800	53.2100	53.2600	-2.132%	15,302	+43.541%
2025-04-02	53.7800	54.4200	53.7800	54.4200	+0.129%	10,844	+40.481%
2025-04-01	54.3000	54.4500	53.9418	54.3500	+0.092%	94,028	+40.662%
2025-03-31	54.3600	54.4800	53.9000	54.3000	-0.902%	17,261	+40.792%
2025-03-28	55.1300	55.1300	54.7110	54.7945	-1.138%	19,880	+39.521%
2025-03-27	55.2600	55.5100	55.2200	55.4251	+0.172%	10,532	+37.934%
2025-03-26	55.7800	55.7800	55.1800	55.3300	-1.020%	19,236	+38.171%
2025-03-25	55.8300	55.9100	55.6840	55.9000	+0.768%	19,018	+36.762%
2025-03-24	55.5800	55.5800	55.3500	55.4740	-0.101%	20,024	+37.812%
2025-03-21	55.4800	55.5799	55.3216	55.5300	-0.626%	20,752	+37.673%
2025-03-20	55.4900	55.9300	55.4600	55.8800	-0.622%	27,751	+36.811%
2025-03-19	55.8400	56.3500	55.7599	56.2300	+0.340%	8,416	+35.959%
2025-03-18	56.0400	56.1400	55.8229	56.0394	+0.017%	23,395	+36.422%
2025-03-17	55.5600	56.0500	55.5600	56.0300	+1.155%	12,352	+36.445%
2025-03-14	55.0200	55.3900	55.0200	55.3900	+1.970%	13,620	+38.021%
2025-03-13	54.4100	54.5500	54.2500	54.3200	-0.567%	207,792	+40.740%
2025-03-12	54.3200	54.6900	54.2700	54.6300	+0.849%	12,291	+39.941%
2025-03-11	54.2600	54.3381	53.7650	54.1700	-0.092%	14,583	+41.130%
2025-03-10	54.7500	54.7500	53.9050	54.2200	-2.138%	54,676	+41.000%
2025-03-07	54.8700	55.4490	54.8200	55.4048	+1.196%	27,324	+37.984%
2025-03-06	54.7900	55.0985	54.7250	54.7500	-0.382%	39,855	+39.635%
2025-03-05	54.5700	55.0082	54.3850	54.9600	+2.682%	16,539	+39.101%
2025-03-04	53.3100	53.9600	52.7900	53.5247	-0.455%	12,037	+42.831%
2025-03-03	54.4200	54.4250	53.6900	53.7691	+0.496%	22,106	+42.182%
2025-02-28	53.5086	53.5600	53.1550	53.5038	-0.225%	4,646	+42.887%
2025-02-27	54.0199	54.0600	53.6244	53.6244	-1.048%	9,042	+42.566%
2025-02-26	54.3000	54.4100	54.1600	54.1924	-0.023%	3,652	+41.071%
2025-02-25	54.3300	54.3300	54.0000	54.2049	+0.361%	2,727	+41.039%
2025-02-24	53.9600	54.2001	53.9600	54.0100	-0.148%	1,470	+41.548%
2025-02-21	54.4500	54.4500	54.0900	54.0900	-1.089%	4,079	+41.339%
2025-02-20	54.5000	54.6854	54.5000	54.6854	+0.390%	1,635	+39.800%
2025-02-19	54.4500	54.5200	54.3450	54.4729	-0.576%	2,802	+40.345%
2025-02-18	54.7885	54.7885	54.7885	54.7885	+0.161%	305	+39.537%
2025-02-14	54.9600	54.9600	54.7007	54.7007	-0.011%	1,840	+39.761%
2025-02-13	54.5900	54.7400	54.4300	54.7068	+1.033%	3,244	+39.745%
2025-02-12	53.7500	54.1900	53.6900	54.1472	+0.016%	10,180	+41.189%
2025-02-11	53.9500	54.1700	53.9500	54.1386	+0.232%	1,569	+41.212%
2025-02-10	54.0900	54.0900	54.0133	54.0133	+0.583%	790	+41.539%

.dark-mode .FFqqH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFqqH6{ color: #333333; background-color: white; border: 2px solid #333333; }AVDSAvantis International Small Cap Equity ETFstock NYSE ETF

AVDS
Avantis International Small Cap Equity ETF
stock NYSE ETF