Avantis International Equity ETF (AVDE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.121230489468 | 65.99 | 66.39 | 65.35 | 166433 | 65.88077231 | SP |
| 4 | 0.93 | 1.42769419711 | 65.14 | 67.83 | 65.1052 | 201914 | 66.2689172 | SP |
| 12 | 2.35 | 3.68801004394 | 63.72 | 67.83 | 59.11 | 219998 | 64.15308126 | SP |
| 26 | 2.87 | 4.54113924051 | 63.2 | 67.83 | 59.11 | 249476 | 63.58996912 | SP |
| 52 | 10.02 | 17.8768956289 | 56.05 | 67.83 | 52.86 | 246718 | 61.5369568 | SP |
| 156 | 3.32 | 5.29083665339 | 62.75 | 67.83 | 44.63 | 229627 | 56.98257439 | SP |
| 260 | 15.85 | 31.5611310235 | 50.22 | 67.83 | 34.07 | 158567 | 56.41267055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 66.069999 | 0.36 | 0.55 | 65.65 | 66.149 | 65.65 | 378168 |
| 1728599400 | 65.709999 | -0.04 | -0.06 | 65.56 | 65.7591 | 65.4 | 198695 |
| 1728513000 | 65.75 | -0.05 | -0.08 | 65.4 | 65.8488 | 65.349999 | 183827 |
| 1728426600 | 65.8 | -0.13 | -0.20 | 65.819999 | 65.849999 | 65.5342 | 132433 |
| 1728340200 | 65.93 | -0.39 | -0.59 | 66.12 | 66.239999 | 65.7093 | 185330 |
| 1728081000 | 66.319999 | 0.52 | 0.79 | 65.989999 | 66.39 | 65.9604 | 134767 |
| 1727994600 | 65.8 | -0.62 | -0.93 | 65.849999 | 65.986 | 65.5543 | 166968 |
| 1727908200 | 66.42 | -0.22 | -0.33 | 66.5 | 66.59 | 66.25 | 282706 |
| 1727821800 | 66.64 | -0.39 | -0.58 | 67.019999 | 67.019999 | 66.2975 | 180920 |
| 1727735400 | 67.03 | -0.21 | -0.31 | 67.13 | 67.245 | 66.53 | 314237 |
| 1727476200 | 67.24 | -0.42 | -0.62 | 67.54 | 67.75 | 67.1201 | 296820 |
| 1727389800 | 67.66 | 1.4 | 2.11 | 67.43 | 67.83 | 67.29 | 181268 |
| 1727303400 | 66.26 | -0.43 | -0.64 | 66.81 | 66.83 | 66.25 | 261112 |
| 1727217000 | 66.69 | 0.4 | 0.60 | 66.45 | 66.75 | 66.4 | 181963 |
| 1727130600 | 66.29 | 0.33 | 0.50 | 66.19 | 66.349999 | 66.075 | 141758 |
| 1726871400 | 65.959999 | -0.72 | -1.08 | 66.17 | 66.243799 | 65.724199 | 296763 |
| 1726785000 | 66.68 | 1.3 | 1.99 | 66.51 | 66.86 | 66.129999 | 259763 |
| 1726698600 | 65.379999 | -0.08 | -0.12 | 65.64 | 66.218999 | 65.2501 | 185447 |
| 1726612200 | 65.459999 | -0.3 | -0.46 | 65.73 | 65.8464 | 65.2645 | 149924 |
| 1726525800 | 65.76 | 0.5 | 0.77 | 65.459999 | 65.79 | 65.319999 | 168022 |
| 1726266600 | 65.26 | 0.27 | 0.42 | 65.14 | 65.41 | 65.1052 | 188868 |
| 1726180200 | 64.989999 | 0.7 | 1.09 | 64.36 | 64.989999 | 64.17 | 188125 |
| 1726093800 | 64.29 | 0.32 | 0.50 | 63.98 | 64.45 | 63.31 | 207221 |
| 1726007400 | 63.97 | -0.29 | -0.45 | 64.129999 | 64.129999 | 63.51 | 153794 |
| 1725921000 | 64.26 | 0.58 | 0.91 | 64.129999 | 64.489999 | 64.0918 | 140258 |
| 1725661800 | 63.68 | -1.15 | -1.77 | 64.75 | 64.75 | 63.55 | 306903 |
| 1725575400 | 64.83 | 0.08 | 0.12 | 64.95 | 65.099999 | 64.644999 | 131986 |
| 1725489000 | 64.75 | -0.22 | -0.34 | 64.569999 | 65.069999 | 64.569999 | 179489 |
| 1725402600 | 64.97 | -1.19 | -1.80 | 65.739999 | 65.739999 | 64.819999 | 238744 |
| 1725057000 | 66.16 | 0.24 | 0.36 | 66.17 | 66.269999 | 65.775 | 257594 |
| 1724970600 | 65.92 | 0.22 | 0.33 | 66.04 | 66.28 | 65.83 | 141496 |
| 1724884200 | 65.7 | -0.45 | -0.68 | 65.879999 | 66.0399 | 65.4901 | 159728 |
| 1724797800 | 66.15 | 0.3 | 0.46 | 65.989999 | 66.22 | 65.8729 | 178972 |
| 1724711400 | 65.849999 | -0.26 | -0.39 | 65.959999 | 66.06 | 65.78 | 161516 |
| 1724452200 | 66.11 | 1.28 | 1.97 | 65.34 | 66.129999 | 65.325 | 137851 |
| 1724365800 | 64.83 | -0.42 | -0.64 | 65.43 | 65.43 | 64.8 | 152035 |
| 1724279400 | 65.25 | 0.57 | 0.88 | 65.099999 | 65.34 | 64.8901 | 138353 |
| 1724193000 | 64.68 | -0.18 | -0.28 | 64.769999 | 64.89 | 64.5776 | 168766 |
| 1724106600 | 64.86 | 0.71 | 1.11 | 64.48 | 64.97 | 64.48 | 155759 |
| 1723847400 | 64.15 | 0.37 | 0.58 | 63.86 | 64.2 | 63.8333 | 151005 |
| 1723761000 | 63.78 | 0.72 | 1.14 | 63.55 | 63.905 | 63.5033 | 124611 |
| 1723674600 | 63.06 | 0.25 | 0.40 | 62.92 | 63.0726 | 62.8209 | 161358 |
| 1723588200 | 62.81 | 1.02 | 1.65 | 62.16 | 62.84 | 62.16 | 211406 |
| 1723501800 | 61.79 | 0.07 | 0.11 | 61.73 | 61.93 | 61.5534 | 229180 |
| 1723242600 | 61.72 | 0.23 | 0.37 | 61.4 | 61.7782 | 61.23 | 169248 |
| 1723156200 | 61.49 | 1.08 | 1.79 | 60.99 | 61.519 | 60.83 | 205513 |
| 1723069800 | 60.41 | 0.14 | 0.23 | 61.3 | 61.4587 | 60.41 | 296796 |
| 1722983400 | 60.27 | 0.18 | 0.30 | 59.14 | 60.63 | 59.14 | 1122373 |
| 1722897000 | 60.09 | -1.43 | -2.32 | 59.02 | 60.433 | 59.02 | 430349 |
| 1722637800 | 61.52 | -1.17 | -1.87 | 61.88 | 61.88 | 61.0572 | 228254 |
| 1722551400 | 62.69 | -1.78 | -2.76 | 63.69 | 63.7893 | 62.36 | 409489 |
| 1722465000 | 64.47 | 0.97 | 1.53 | 64.459999 | 64.7 | 64.18 | 260247 |
| 1722378600 | 63.5 | 0.15 | 0.24 | 63.52 | 63.66 | 63.2929 | 301796 |
| 1722292200 | 63.35 | -0.27 | -0.42 | 63.49 | 63.49 | 63.1322 | 141817 |
| 1722033000 | 63.62 | 0.81 | 1.29 | 63.33 | 63.652 | 63.26 | 158528 |
| 1721946600 | 62.8094 | -0.31 | -0.49 | 62.82 | 63.31 | 62.43 | 256839 |
| 1721860200 | 63.12 | -0.78 | -1.22 | 63.72 | 63.845 | 63.12 | 181678 |
| 1721773800 | 63.9 | -0.39 | -0.61 | 63.94 | 64.05 | 63.84 | 269071 |
| 1721687400 | 64.29 | 0.62 | 0.97 | 64.099999 | 64.29 | 63.93 | 328057 |
| 1721428200 | 63.67 | -0.42 | -0.66 | 63.72 | 63.8588 | 63.584 | 153536 |
| 1721341800 | 64.09 | -0.55 | -0.85 | 64.8 | 64.83 | 63.93 | 178037 |
| 1721255400 | 64.64 | -0.21 | -0.32 | 64.65 | 64.905 | 64.5318 | 163268 |
| 1721169000 | 64.849999 | 0.37 | 0.57 | 64.34 | 64.9 | 64.25 | 191379 |
| 1721082600 | 64.48 | -0.44 | -0.68 | 64.8 | 64.8 | 64.4 | 260217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
