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%
AVDS — Avantis International Small Cap Equity ETF
NYSE ArcaAvantis International Small Cap Equity ETF
$77.39
-0.74(-0.95%)
- O
- 77.37
- H
- 77.56
- L
- 77.10
- V
- 22.16K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$77.39
Period Return+41.51%
Period High$81.32
Period Low$53.04
Avg Daily Volume20.4K
Total Trading Days365
AVDS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $77.37 | $77.56 | $77.10 | $77.39 | $-0.74 | -0.95% | 22,159 | $77.38 | $77.10 $77.56 |
| Sep 30, 2026 | $78.62 | $78.78 | $78.11 | $78.13 | $-0.09 | -0.11% | 12,612 | $78.42 | $78.11 $78.78 |
| Sep 29, 2026 | $78.05 | $78.39 | $77.69 | $78.22 | $-0.31 | -0.39% | 32,822 | $78.05 | $77.69 $78.39 |
| Sep 28, 2026 | $78.49 | $78.79 | $78.33 | $78.53 | $-0.60 | -0.76% | 13,386 | $78.56 | $78.33 $78.79 |
| Sep 25, 2026 | $78.87 | $79.17 | $78.66 | $79.13 | +$0.57 | +0.73% | 16,389 | $78.91 | $78.66 $79.17 |
| Sep 24, 2026 | $78.58 | $78.71 | $78.04 | $78.56 | $-0.41 | -0.52% | 39,393 | $78.41 | $78.04 $78.71 |
| Sep 23, 2026 | $79.55 | $79.55 | $78.75 | $78.97 | $-1.28 | -1.59% | 29,187 | $79.16 | $78.75 $79.55 |
| Sep 22, 2026 | $79.90 | $80.29 | $79.75 | $80.25 | +$0.59 | +0.74% | 22,066 | $79.92 | $79.75 $80.29 |
| Sep 21, 2026 | $79.84 | $79.84 | $79.50 | $79.66 | +$0.46 | +0.58% | 17,633 | $79.64 | $79.50 $79.84 |
| Sep 18, 2026 | $79.21 | $79.23 | $78.85 | $79.20 | $-0.39 | -0.49% | 14,608 | $79.01 | $78.85 $79.23 |
| Sep 17, 2026 | $79.76 | $79.77 | $79.45 | $79.59 | +$0.88 | +1.12% | 26,742 | $79.57 | $79.45 $79.77 |
| Sep 16, 2026 | $79.17 | $79.49 | $78.19 | $78.71 | $-0.04 | -0.05% | 21,151 | $78.91 | $78.19 $79.49 |
| Sep 15, 2026 | $78.76 | $78.76 | $78.40 | $78.75 | $-0.25 | -0.32% | 16,443 | $78.64 | $78.40 $78.76 |
| Sep 14, 2026 | $78.89 | $79.25 | $78.64 | $79.00 | $-0.53 | -0.66% | 28,208 | $79.00 | $78.64 $79.25 |
| Sep 11, 2026 | $79.71 | $79.74 | $79.47 | $79.53 | +$0.57 | +0.72% | 17,385 | $79.60 | $79.47 $79.74 |
| Sep 10, 2026 | $79.31 | $79.31 | $78.87 | $78.96 | $-0.88 | -1.10% | 48,118 | $78.96 | $78.87 $79.31 |
| Sep 9, 2026 | $80.23 | $80.40 | $79.77 | $79.84 | $-0.47 | -0.59% | 22,413 | $79.94 | $79.77 $80.40 |
| Sep 8, 2026 | $80.72 | $80.72 | $80.24 | $80.31 | $-0.79 | -0.97% | 12,691 | $80.49 | $80.24 $80.72 |
| Sep 4, 2026 | $80.76 | $81.21 | $80.72 | $81.10 | +$0.07 | +0.08% | 17,238 | $81.06 | $80.72 $81.21 |
| Sep 3, 2026 | $80.71 | $81.17 | $80.71 | $81.03 | +$1.17 | +1.46% | 12,133 | $80.99 | $80.71 $81.17 |
| Sep 2, 2026 | $79.68 | $79.90 | $79.65 | $79.87 | +$0.25 | +0.31% | 8,422 | $79.79 | $79.65 $79.90 |
| Sep 1, 2026 | $79.90 | $80.22 | $79.51 | $79.62 | $-0.90 | -1.11% | 16,004 | $79.87 | $79.51 $80.22 |
| Aug 31, 2026 | $80.63 | $80.81 | $80.32 | $80.52 | $-0.07 | -0.09% | 21,032 | $80.46 | $80.32 $80.81 |
| Aug 28, 2026 | $81.32 | $81.32 | $80.35 | $80.59 | $-0.54 | -0.67% | 21,486 | $80.69 | $80.35 $81.32 |
| Aug 27, 2026 | $80.94 | $81.24 | $80.76 | $81.13 | +$0.36 | +0.44% | 26,603 | $81.03 | $80.76 $81.24 |
| Aug 26, 2026 | $81.03 | $81.03 | $80.69 | $80.77 | $-0.29 | -0.35% | 11,512 | $80.82 | $80.69 $81.03 |
| Aug 25, 2026 | $80.71 | $81.06 | $80.56 | $81.06 | +$0.70 | +0.87% | 16,647 | $80.88 | $80.56 $81.06 |
| Aug 24, 2026 | $80.51 | $80.51 | $80.19 | $80.36 | $-0.13 | -0.16% | 13,415 | $80.30 | $80.19 $80.51 |
| Aug 21, 2026 | $80.65 | $80.65 | $80.39 | $80.49 | +$0.74 | +0.93% | 16,124 | $80.42 | $80.39 $80.65 |
| Aug 20, 2026 | $79.77 | $80.00 | $79.59 | $79.75 | $-0.07 | -0.09% | 15,666 | $79.74 | $79.59 $80.00 |