loading

Avantis International Equity Etf Stock (AVDE) Price History

The historical daily chart and data for Avantis International Equity Etf stock (AVDE), show that the latest closing stock price as of August 22, 2025, is $78.02.
  • Avantis International Equity Etf all-time high stock price is $77.06, occurred on August 15, 2025.
  • The lowest Avantis International Equity Etf stock price recorded was $52.86 on October 27, 2023. Since then, Avantis International Equity Etf's stock price has risen over 47.60% to $78.02 now.
  • The 52-week high stock price for AVDE is $77.06, representing a -1.23% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for AVDE is $58.55, indicating a -24.95% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Avantis International Equity Etf (AVDE) stock in the beginning of 2024 was $57.84. The stock closed the year at $56.02, a loss of over -3.15% for the year.
The table below shows more information about AVDE historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $78.14 $77.06 $1.07 591,357.0 +1.63%
Aug 21, 2025 $76.89 $76.61 $0.2801 689,160.0 -0.31%
Aug 20, 2025 $77.07 $76.81 $0.255 491,916.0 +0.21%
Aug 19, 2025 $77.23 $76.80 $0.4349 582,946.0 -0.04%
Aug 18, 2025 $76.92 $76.65 $0.278 321,908.0 -0.16%
Aug 15, 2025 $77.06 $76.87 $0.19 393,235.0 +0.48%
Aug 14, 2025 $76.65 $76.33 $0.32 374,717.0 -0.18%
Aug 13, 2025 $76.79 $76.60 $0.19 503,341.0 +0.47%
Aug 12, 2025 $76.42 $75.74 $0.675 488,379.0 +1.15%
Aug 11, 2025 $75.67 $75.39 $0.275 457,628.0 -0.37%
Aug 08, 2025 $75.96 $75.64 $0.3188 531,276.0 +0.46%
Aug 07, 2025 $75.72 $75.16 $0.56 1,065,261.0 +0.72%
Aug 06, 2025 $75.02 $74.67 $0.34 840,664.0 +0.75%
Aug 05, 2025 $74.47 $74.07 $0.4094 622,564.0 +0.24%
Aug 04, 2025 $74.21 $73.91 $0.30 505,841.0 +1.30%
Aug 01, 2025 $73.35 $72.79 $0.56 915,332.0 -0.12%
Jul 31, 2025 $73.70 $73.16 $0.5449 647,235.0 -0.68%
Jul 30, 2025 $74.32 $73.56 $0.76 914,593.0 -0.74%
Jul 29, 2025 $74.50 $74.21 $0.285 893,398.0 +0.01%
Jul 28, 2025 $74.73 $74.19 $0.54 640,185.0 -1.52%
Jul 25, 2025 $75.55 $75.02 $0.53 1,336,625.0 -0.04%
Jul 24, 2025 $75.94 $75.55 $0.3855 941,042.0 -0.85%

Avantis International Equity Etf Stock (AVDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis International Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis International Equity Etf Stock (AVDE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $78.14 $72.79 $5.35 9,966,882.0 +6.40%
Jul, 2025 $76.20 $73.00 $3.20 15,789,532.0 -0.92%
Jun, 2025 $74.53 $72.08 $2.45 8,858,806.0 +1.56%
May, 2025 $73.26 $68.54 $4.72 9,418,905.0 +5.69%
Apr, 2025 $69.14 $58.55 $10.59 12,811,720.0 +4.04%
Mar, 2025 $68.81 $65.63 $3.18 8,760,146.0 +1.02%
Feb, 2025 $66.67 $62.56 $4.11 6,226,085.0 +2.72%
Jan, 2025 $64.75 $60.22 $4.53 8,175,670.0 +4.06%

Avantis International Equity Etf Stock (AVDE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $65.32 $60.26 $5.06 7,487,467.0 -4.43%
Nov, 2024 $65.09 $62.43 $2.66 5,531,476.0 +0.61%
Oct, 2024 $67.02 $63.26 $3.76 6,086,546.0 -4.88%
Sep, 2024 $67.83 $63.31 $4.52 4,177,039.0 +1.31%
Aug, 2024 $66.28 $59.02 $7.26 5,342,363.0 +2.62%
Jul, 2024 $65.11 $62.21 $2.90 5,606,722.0 +3.55%
Jun, 2024 $65.39 $61.83 $3.56 7,316,632.0 -4.45%
May, 2024 $65.47 $61.63 $3.84 4,799,861.0 +5.28%
Apr, 2024 $64.17 $61.01 $3.16 4,734,870.0 -2.90%
Mar, 2024 $63.84 $61.26 $2.58 5,940,738.0 +4.13%
Feb, 2024 $61.48 $58.59 $2.89 5,161,038.0 +2.39%
Jan, 2024 $60.51 $57.97 $2.55 4,166,881.0 -1.08%

Avantis International Equity Etf Stock (AVDE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $60.74 $57.86 $2.88 5,882,153.0 +4.21%
Nov, 2023 $58.34 $53.70 $4.64 4,067,800.0 +7.91%
Oct, 2023 $56.12 $52.86 $3.26 5,997,379.0 -3.43%
Sep, 2023 $58.13 $55.05 $3.08 3,688,435.0 -3.15%
Aug, 2023 $59.18 $55.69 $3.49 3,797,442.0 -3.61%
Jul, 2023 $59.83 $55.63 $4.20 3,121,095.0 +3.85%
Jun, 2023 $59.57 $55.93 $3.64 4,177,647.0 +3.09%
May, 2023 $58.84 $55.37 $3.47 5,638,799.0 -4.79%
Apr, 2023 $58.85 $56.77 $2.08 3,215,538.0 +2.54%
Mar, 2023 $57.15 $53.00 $4.15 2,475,959.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):