MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVDE — Avantis International Equity ETF
NYSE ArcaAvantis International Equity ETF
$89.35
-0.76(-0.84%)
- O
- 89.74
- H
- 89.84
- L
- 88.92
- V
- 3.62M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$89.35
Period Return+35.28%
Period High$94.82
Period Low$65.52
Avg Daily Volume924.9K
Total Trading Days365
AVDE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $89.74 | $89.84 | $88.92 | $89.35 | $-0.76 | -0.84% | 3,620,194 | $89.48 | $88.92 $89.84 |
| Sep 30, 2026 | $91.06 | $91.08 | $90.08 | $90.11 | $-0.63 | -0.69% | 4,103,136 | $90.29 | $90.08 $91.08 |
| Sep 29, 2026 | $90.95 | $90.95 | $90.22 | $90.74 | $-0.52 | -0.57% | 1,556,978 | $90.58 | $90.22 $90.95 |
| Sep 28, 2026 | $91.25 | $91.74 | $90.91 | $91.26 | $-0.52 | -0.57% | 1,449,018 | $91.33 | $90.91 $91.74 |
| Sep 25, 2026 | $91.48 | $91.84 | $91.17 | $91.78 | +$0.71 | +0.78% | 1,202,120 | $91.57 | $91.17 $91.84 |
| Sep 24, 2026 | $90.99 | $91.30 | $90.51 | $91.07 | $-0.18 | -0.20% | 3,206,819 | $91.01 | $90.51 $91.30 |
| Sep 23, 2026 | $91.82 | $91.88 | $91.00 | $91.25 | $-1.53 | -1.65% | 1,065,708 | $91.40 | $91.00 $91.88 |
| Sep 22, 2026 | $92.57 | $93.01 | $92.26 | $92.78 | +$0.37 | +0.40% | 928,774 | $92.64 | $92.26 $93.01 |
| Sep 21, 2026 | $92.40 | $92.56 | $92.06 | $92.41 | +$0.72 | +0.79% | 663,390 | $92.37 | $92.06 $92.56 |
| Sep 18, 2026 | $91.72 | $91.76 | $91.35 | $91.69 | $-0.77 | -0.83% | 753,807 | $91.59 | $91.35 $91.76 |
| Sep 17, 2026 | $92.64 | $92.72 | $92.36 | $92.46 | +$0.89 | +0.97% | 845,561 | $92.52 | $92.36 $92.72 |
| Sep 16, 2026 | $92.36 | $92.59 | $91.02 | $91.57 | $-0.31 | -0.34% | 772,881 | $91.93 | $91.02 $92.59 |
| Sep 15, 2026 | $91.84 | $91.93 | $91.50 | $91.88 | $-0.25 | -0.27% | 878,302 | $91.76 | $91.50 $91.93 |
| Sep 14, 2026 | $92.06 | $92.61 | $91.79 | $92.13 | $-0.81 | -0.87% | 847,693 | $92.25 | $91.79 $92.61 |
| Sep 11, 2026 | $93.10 | $93.20 | $92.79 | $92.94 | +$0.81 | +0.88% | 801,228 | $92.94 | $92.79 $93.20 |
| Sep 10, 2026 | $92.45 | $92.65 | $91.97 | $92.13 | $-0.84 | -0.90% | 1,040,394 | $92.23 | $91.97 $92.65 |
| Sep 9, 2026 | $93.56 | $93.70 | $92.92 | $92.97 | $-0.72 | -0.77% | 966,752 | $93.18 | $92.92 $93.70 |
| Sep 8, 2026 | $94.13 | $94.24 | $93.67 | $93.69 | $-0.82 | -0.87% | 823,760 | $93.94 | $93.67 $94.24 |
| Sep 4, 2026 | $94.20 | $94.73 | $94.12 | $94.51 | +$0.01 | +0.01% | 705,833 | $94.46 | $94.12 $94.73 |
| Sep 3, 2026 | $94.18 | $94.64 | $93.96 | $94.50 | +$1.16 | +1.24% | 845,318 | $94.40 | $93.96 $94.64 |
| Sep 2, 2026 | $92.97 | $93.35 | $92.93 | $93.34 | +$0.53 | +0.57% | 950,088 | $93.19 | $92.93 $93.35 |
| Sep 1, 2026 | $93.19 | $93.52 | $92.67 | $92.81 | $-0.82 | -0.88% | 712,954 | $93.03 | $92.67 $93.52 |
| Aug 31, 2026 | $94.12 | $94.16 | $93.48 | $93.63 | $-0.19 | -0.20% | 692,126 | $93.66 | $93.48 $94.16 |
| Aug 28, 2026 | $94.58 | $94.76 | $93.60 | $93.82 | $-0.47 | -0.50% | 909,218 | $94.00 | $93.60 $94.76 |
| Aug 27, 2026 | $94.23 | $94.31 | $93.91 | $94.29 | $-0.07 | -0.07% | 731,135 | $94.16 | $93.91 $94.31 |
| Aug 26, 2026 | $94.66 | $94.82 | $94.30 | $94.36 | $-0.37 | -0.39% | 1,054,929 | $94.43 | $94.30 $94.82 |
| Aug 25, 2026 | $94.44 | $94.78 | $94.28 | $94.73 | +$0.68 | +0.72% | 697,004 | $94.57 | $94.28 $94.78 |
| Aug 24, 2026 | $94.09 | $94.13 | $93.86 | $94.05 | $-0.21 | -0.22% | 685,947 | $94.02 | $93.86 $94.13 |
| Aug 21, 2026 | $94.35 | $94.36 | $94.07 | $94.26 | +$0.81 | +0.87% | 1,237,913 | $94.22 | $94.07 $94.36 |
| Aug 20, 2026 | $93.36 | $93.86 | $93.25 | $93.45 | $-0.19 | -0.20% | 1,291,934 | $93.47 | $93.25 $93.86 |