Avantis International Equity ETF (AVDE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -1.74382716049 | 64.8 | 64.905 | 63.584 | 189220 | 64.37789075 | SP |
| 4 | 1.28 | 2.05161083507 | 62.39 | 65.1099 | 61.83 | 407622 | 62.8769199 | SP |
| 12 | 0.9 | 1.43380595826 | 62.77 | 65.475 | 61.63 | 287815 | 63.3833391 | SP |
| 26 | 4.48 | 7.56884608887 | 59.19 | 65.475 | 58.59 | 267896 | 62.49541911 | SP |
| 52 | 4.75 | 8.06177868296 | 58.92 | 65.475 | 52.86 | 240558 | 60.10318347 | SP |
| 156 | 0.69 | 1.09558590029 | 62.98 | 65.7852 | 44.63 | 216701 | 56.53020796 | SP |
| 260 | 13.731 | 27.4955445644 | 49.939 | 65.8 | 34.07 | 154513 | 55.86666011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.67 | -0.42 | -0.66 | 63.72 | 63.8588 | 63.584 | 153213 |
| 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 | 163256 |
| 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 |
| 1720823400 | 64.92 | 0.61 | 0.95 | 64.739999 | 65.109899 | 64.709999 | 195164 |
| 1720737000 | 64.31 | 0.33 | 0.52 | 64.379999 | 64.519999 | 64.2101 | 257953 |
| 1720650600 | 63.98 | 0.91 | 1.44 | 63.6 | 63.99 | 63.5131 | 233218 |
| 1720564200 | 63.07 | -0.36 | -0.57 | 63.27 | 63.3289 | 62.97 | 226968 |
| 1720477800 | 63.43 | -0.25 | -0.39 | 63.74 | 63.7608 | 63.33 | 190828 |
| 1720218600 | 63.68 | 0.31 | 0.49 | 63.82 | 63.8899 | 63.3 | 307335 |
| 1720040640 | 63.37 | 0.79 | 1.26 | 63.18 | 63.439 | 63.14 | 805493 |
| 1719959400 | 62.58 | 0.14 | 0.22 | 62.37 | 62.61 | 62.21 | 280000 |
| 1719873000 | 62.44 | 0.18 | 0.29 | 62.73 | 62.9 | 62.2704 | 260744 |
| 1719613800 | 62.26 | 0.05 | 0.08 | 62.32 | 62.455 | 62.06 | 228325 |
| 1719527400 | 62.21 | 0.16 | 0.26 | 62.16 | 62.37 | 62.08 | 148376 |
| 1719441000 | 62.05 | -0.46 | -0.74 | 61.98 | 62.1299 | 61.83 | 3158817 |
| 1719354600 | 62.51 | 0.02 | 0.03 | 62.39 | 62.58 | 62.25 | 273010 |
| 1719268200 | 62.49 | -0.57 | -0.90 | 62.39 | 62.6872 | 62.28 | 232476 |
| 1719009000 | 63.06 | -0.45 | -0.71 | 63.09 | 63.123 | 62.87 | 123898 |
| 1718922600 | 63.51 | 0.08 | 0.13 | 63.43 | 63.6494 | 63.25 | 258073 |
| 1718749800 | 63.43 | 0.27 | 0.43 | 63.26 | 63.4899 | 63.24 | 283660 |
| 1718663400 | 63.16 | 0.2 | 0.32 | 62.75 | 63.185 | 62.58 | 230531 |
| 1718404200 | 62.96 | -0.63 | -0.99 | 62.86 | 62.96 | 62.58 | 403071 |
| 1718317800 | 63.59 | -0.99 | -1.53 | 64.05 | 64.05 | 63.34 | 231741 |
| 1718231400 | 64.58 | 0.71 | 1.11 | 64.98 | 65.03 | 64.462 | 307422 |
| 1718145000 | 63.87 | -0.77 | -1.19 | 63.94 | 64.019999 | 63.57 | 323778 |
| 1718058600 | 64.64 | 0.14 | 0.22 | 64.25 | 64.6624 | 64.1131 | 303477 |
| 1717799400 | 64.5 | -0.79 | -1.21 | 64.83 | 64.861999 | 64.4501 | 252910 |
| 1717713000 | 65.29 | 0.17 | 0.26 | 65.03 | 65.319999 | 65.03 | 210621 |
| 1717626600 | 65.12 | 0.25 | 0.39 | 65.01 | 65.12 | 64.655 | 206408 |
| 1717540200 | 64.87 | -0.31 | -0.48 | 64.91 | 64.969899 | 64.614999 | 154732 |
| 1717453800 | 65.18 | 0.02 | 0.03 | 65.319999 | 65.3899 | 64.9542 | 139753 |
| 1717194600 | 65.16 | 0.65 | 1.01 | 64.93 | 65.16 | 64.5738 | 203899 |
| 1717108200 | 64.51 | 0.62 | 0.97 | 64.29 | 64.64 | 64.29 | 245185 |
| 1717021800 | 63.89 | -1.03 | -1.59 | 64.26 | 64.26 | 63.84 | 173689 |
| 1716935400 | 64.92 | 0.2 | 0.31 | 65.2 | 65.2 | 64.7106 | 120330 |
| 1716589800 | 64.72 | 0.53 | 0.83 | 64.519999 | 64.87 | 64.519999 | 125865 |
| 1716503400 | 64.19 | -0.35 | -0.54 | 64.97 | 64.97 | 64.04 | 164537 |
| 1716417000 | 64.54 | -0.7 | -1.07 | 64.78 | 64.79 | 64.349999 | 184636 |
| 1716330600 | 65.239999 | -0.05 | -0.08 | 65.15 | 65.26 | 65.0608 | 175729 |
| 1716244200 | 65.29 | 0.09 | 0.14 | 65.379999 | 65.474999 | 65.26 | 117650 |
| 1715985000 | 65.2 | 0.34 | 0.52 | 64.989999 | 65.22 | 64.9 | 172487 |
| 1715898600 | 64.86 | -0.36 | -0.55 | 65.069999 | 65.1183 | 64.86 | 312197 |
| 1715812200 | 65.2196 | 0.58 | 0.90 | 64.94 | 65.239 | 64.724999 | 206843 |
| 1715725800 | 64.64 | 0.41 | 0.64 | 64.5 | 64.68 | 64.3918 | 163894 |
| 1715639400 | 64.23 | 0.02 | 0.03 | 64.3 | 64.367 | 64.1322 | 118218 |
| 1715380200 | 64.209999 | 0.07 | 0.11 | 64.31 | 64.4094 | 64.14 | 99943 |
| 1715293800 | 64.14 | 0.49 | 0.77 | 63.72 | 64.165 | 63.7047 | 371515 |
| 1715207400 | 63.65 | -0.06 | -0.09 | 63.4 | 63.65 | 63.37 | 150065 |
| 1715121000 | 63.71 | 0.12 | 0.19 | 63.85 | 63.8595 | 63.6 | 172999 |
| 1715034600 | 63.59 | 0.47 | 0.74 | 63.42 | 63.646 | 63.42 | 108758 |
| 1714775400 | 63.12 | 0.54 | 0.86 | 63.24 | 63.3481 | 62.7833 | 144142 |
| 1714689000 | 62.58 | 0.84 | 1.36 | 62.44 | 62.68 | 62.05 | 450356 |
| 1714602600 | 61.74 | -0.15 | -0.24 | 61.83 | 62.51 | 61.63 | 790857 |
| 1714516200 | 61.89 | -0.98 | -1.56 | 62.59 | 62.68 | 61.89 | 332166 |
| 1714429800 | 62.87 | 0.39 | 0.62 | 62.77 | 62.99 | 62.6115 | 124603 |
| 1714170600 | 62.48 | 0.37 | 0.60 | 62.29 | 62.626 | 62.29 | 182452 |
| 1714084200 | 62.11 | -0.18 | -0.29 | 61.55 | 62.169 | 61.3448 | 168080 |
| 1713997800 | 62.29 | -0.17 | -0.27 | 62.53 | 62.53 | 62.0509 | 183619 |
| 1713911400 | 62.46 | 0.55 | 0.89 | 62.01 | 62.54 | 61.94 | 140908 |
| 1713825000 | 61.91 | 0.64 | 1.04 | 61.59 | 62.085 | 61.45 | 204307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
