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 | 1.06 | 1.63731850479 | 64.74 | 65.85 | 64.26 | 291506 | 64.80820648 | SP |
| 4 | 4.03 | 6.52420268739 | 61.77 | 65.85 | 61.615 | 380224 | 63.66693691 | SP |
| 12 | 2.98 | 4.74371219357 | 62.82 | 65.85 | 60.22 | 374911 | 62.69230709 | SP |
| 26 | 3.64 | 5.85585585586 | 62.16 | 67.83 | 60.22 | 295196 | 63.69815561 | SP |
| 52 | 6.54 | 11.0361120486 | 59.26 | 67.83 | 58.59 | 285351 | 63.24939046 | SP |
| 156 | 4.25 | 6.90495532088 | 61.55 | 67.83 | 44.63 | 256963 | 57.61964998 | SP |
| 260 | 12.107 | 22.5485631274 | 53.693 | 67.83 | 34.07 | 179995 | 57.32209882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 65.129999 | 0.13 | 0.20 | 64.55 | 65.26 | 64.489999 | 359927 |
| 1739316600 | 65 | 0.29 | 0.45 | 64.7 | 65.069999 | 64.62 | 210803 |
| 1739230200 | 64.709999 | 0.36 | 0.56 | 64.7 | 64.805 | 64.61 | 258009 |
| 1738971000 | 64.349999 | -0.47 | -0.73 | 64.819999 | 64.9679 | 64.26 | 263449 |
| 1738884600 | 64.819999 | 0.33 | 0.51 | 64.739999 | 64.94 | 64.65 | 335134 |
| 1738798200 | 64.489999 | 0.52 | 0.81 | 64.26 | 64.584999 | 64.15 | 453683 |
| 1738711800 | 63.97 | 0.85 | 1.35 | 63.4 | 63.97 | 63.4 | 335015 |
| 1738625400 | 63.12 | -0.74 | -1.16 | 62.69 | 63.43 | 62.556 | 365383 |
| 1738366200 | 63.86 | -0.58 | -0.90 | 64.4 | 64.64 | 63.805 | 382565 |
| 1738279800 | 64.44 | 0.68 | 1.07 | 64.37 | 64.75 | 64.18 | 403715 |
| 1738193400 | 63.76 | 0.02 | 0.03 | 63.68 | 63.93 | 63.52 | 297451 |
| 1738107000 | 63.74 | -0.1 | -0.16 | 63.75 | 63.77 | 63.3501 | 353164 |
| 1738020600 | 63.84 | 0.02 | 0.03 | 63.67 | 63.9777 | 63.58 | 373928 |
| 1737761400 | 63.82 | 0.74 | 1.17 | 63.85 | 64.04 | 63.77 | 397317 |
| 1737675000 | 63.08 | 0 | 0.00 | 63.08 | 63.08 | 63.08 | 0 |
| 1737588600 | 63.08 | -0.28 | -0.44 | 63.41 | 63.41 | 63.08 | 249660 |
| 1737502200 | 63.36 | 1.21 | 1.95 | 62.91 | 63.36 | 62.84 | 339431 |
| 1737156600 | 62.15 | 0.29 | 0.47 | 62.1 | 62.41 | 62.02 | 1044315 |
| 1737070200 | 61.86 | 0.18 | 0.29 | 61.77 | 62.03 | 61.615 | 361444 |
| 1736983800 | 61.68 | 0.71 | 1.16 | 61.8 | 61.8 | 61.41 | 483282 |
| 1736897400 | 60.97 | 0.34 | 0.56 | 60.82 | 61 | 60.6 | 421030 |
| 1736811000 | 60.63 | -0.19 | -0.31 | 60.22 | 60.665 | 60.22 | 366655 |
| 1736551800 | 60.82 | -0.89 | -1.44 | 61.17 | 61.235 | 60.69 | 351051 |
| 1736379000 | 61.71 | -0.23 | -0.37 | 61.4 | 61.7598 | 61.27 | 358039 |
| 1736292600 | 61.94 | -0.15 | -0.24 | 62.41 | 62.42 | 61.79 | 435183 |
| 1736206200 | 62.09 | 0.54 | 0.88 | 62.05 | 62.42 | 61.965 | 445853 |
| 1735947000 | 61.55 | 0.28 | 0.46 | 61.4527 | 61.59 | 61.245 | 396884 |
| 1735860600 | 61.27 | -0.1 | -0.16 | 61.52 | 61.63 | 61.0673 | 320671 |
| 1735687800 | 61.37 | 0.06 | 0.10 | 61.2 | 61.72 | 61.2 | 818898 |
| 1735601400 | 61.31 | -0.31 | -0.50 | 61.5 | 61.55 | 61.04 | 609119 |
| 1735342200 | 61.62 | -0.04 | -0.06 | 61.58 | 61.78 | 61.41 | 299850 |
| 1735255800 | 61.66 | 0.2 | 0.33 | 61.26 | 61.82 | 61.26 | 458094 |
| 1735077840 | 61.46 | 0.26 | 0.42 | 61.41 | 61.46 | 61.115 | 288411 |
| 1734996600 | 61.2 | 0.3 | 0.49 | 60.9 | 61.2683 | 60.6754 | 567167 |
| 1734737400 | 60.9 | -0.01 | -0.02 | 60.4051 | 61.2961 | 60.3695 | 655521 |
| 1734651000 | 60.91 | -0.01 | -0.02 | 61.3 | 61.31 | 60.7813 | 551742 |
| 1734564600 | 60.92 | -1.55 | -2.48 | 62.49 | 62.6 | 60.87 | 900794 |
| 1734478200 | 62.47 | -1.13 | -1.78 | 62.6 | 62.6565 | 62.41 | 339266 |
| 1734391800 | 63.6 | -0.31 | -0.49 | 63.62 | 63.8299 | 63.525 | 318430 |
| 1734132600 | 63.91 | -0.11 | -0.17 | 64.129999 | 64.129999 | 63.73 | 208146 |
| 1734046200 | 64.019999 | -0.68 | -1.05 | 64.33 | 64.59 | 64.019999 | 240805 |
| 1733959800 | 64.7 | 0.39 | 0.61 | 64.62 | 64.75 | 64.45 | 542790 |
| 1733873400 | 64.31 | -0.53 | -0.82 | 64.54 | 64.59 | 64.31 | 177756 |
| 1733787000 | 64.84 | 0.03 | 0.05 | 65.16 | 65.319999 | 64.78 | 184590 |
| 1733527800 | 64.81 | -0.2 | -0.31 | 65.14 | 65.155 | 64.6918 | 235249 |
| 1733441400 | 65.01 | 0.44 | 0.68 | 64.879999 | 65.14 | 64.8649 | 237459 |
| 1733355000 | 64.569999 | 0.01 | 0.02 | 64.65 | 64.69 | 64.44 | 231693 |
| 1733268600 | 64.56 | 0.4 | 0.62 | 64.59 | 64.72 | 64.379999 | 270404 |
| 1733182200 | 64.16 | 0.01 | 0.02 | 64.15 | 64.29 | 63.76 | 160227 |
| 1732917840 | 64.15 | 0.78 | 1.23 | 63.67 | 64.22 | 63.67 | 73955 |
| 1732750200 | 63.37 | 0.37 | 0.59 | 63.23 | 63.44 | 63.1519 | 208210 |
| 1732663800 | 63 | -0.38 | -0.60 | 63.23 | 63.23 | 62.76 | 249681 |
| 1732577400 | 63.38 | 0.17 | 0.27 | 63.68 | 63.68 | 63.1921 | 306821 |
| 1732318200 | 63.21 | 0.21 | 0.33 | 62.94 | 63.33 | 62.94 | 213936 |
| 1732231800 | 63 | 0.09 | 0.14 | 62.82 | 63.08 | 62.64 | 391780 |
| 1732145400 | 62.91 | -0.19 | -0.30 | 62.78 | 62.91 | 62.47 | 384299 |
| 1732059000 | 63.1 | 0.04 | 0.06 | 62.63 | 63.1499 | 62.56 | 256470 |
| 1731972600 | 63.06 | 0.38 | 0.61 | 62.67 | 63.1899 | 62.67 | 210405 |
| 1731713400 | 62.68 | -0.07 | -0.11 | 62.73 | 62.745 | 62.5 | 320093 |
| 1731627000 | 62.75 | 0.04 | 0.06 | 63.1069 | 63.17 | 62.7 | 926119 |
| 1731540600 | 62.71 | -0.34 | -0.54 | 62.86 | 62.9281 | 62.43 | 219460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
