Free Trial

Avantis International Equity ETF (AVDE) Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free AVDE Stock Alerts
$65.16
+0.65 (+1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Avantis International Equity ETF Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
+5.54%
3 Month
Performance
+5.30%
6 Month
Performance
+11.14%
Year-To-Date
Performance
+7.83%
1 Year
Performance
+15.08%
Receive AVDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis International Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AVDE Stock Chart for Saturday, June, 1, 2024

AVDE Chart by TradingView

Avantis International Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$64.46$65.16
+1.09%		$65.16$64.57203,899 shs$4.51 billion
05/30/2024$63.87$64.46
+0.92%		$64.64$64.35245,185 shs$4.46 billion
05/29/2024$64.92$63.87
-1.62%		$64.19$63.84173,689 shs$4.42 billion
05/28/2024$64.72$64.92
+0.31%		$65.20$64.71138,396 shs$4.49 billion
05/27/2024$64.72$64.72$64.87$64.52125,900 shs$4.48 billion
05/24/2024$64.19$64.81
+0.97%		$64.87$64.52125,991 shs$4.48 billion
05/23/2024$64.54$64.19
-0.54%		$64.97$64.04171,743 shs$4.44 billion
05/22/2024$65.24$64.54
-1.07%		$64.79$64.35184,771 shs$4.47 billion
05/21/2024$65.29$65.24
-0.08%		$65.26$65.06175,729 shs$4.51 billion
05/20/2024$65.20$65.29
+0.14%		$65.47$65.26117,650 shs$4.52 billion
05/17/2024$64.86$65.20
+0.52%		$65.22$64.90172,832 shs$4.51 billion
05/16/2024$65.17$64.86
-0.48%		$65.12$64.86312,195 shs$4.49 billion
05/15/2024$64.64$65.17
+0.82%		$65.24$64.73206,843 shs$4.51 billion
05/14/2024$64.23$64.64
+0.64%		$64.68$64.39163,894 shs$4.47 billion
05/13/2024$64.21$64.23
+0.03%		$64.37$64.13118,218 shs$4.44 billion
05/10/2024$64.14$64.21
+0.11%		$64.41$64.1499,943 shs$4.44 billion
05/09/2024$63.65$64.14
+0.77%		$64.17$63.70371,515 shs$4.44 billion
05/08/2024$63.71$63.65
-0.09%		$63.65$63.37150,065 shs$4.40 billion
05/07/2024$63.59$63.71
+0.19%		$63.86$63.60172,999 shs$4.41 billion
05/06/2024$63.12$63.59
+0.74%		$63.65$63.42108,906 shs$4.40 billion
05/03/2024$62.58$63.12
+0.86%		$63.35$62.78144,375 shs$4.37 billion
05/02/2024$61.74$62.58
+1.36%		$62.68$62.05450,356 shs$4.27 billion
05/01/2024$61.97$61.74
-0.36%		$62.51$61.63790,857 shs$4.22 billion
04/30/2024$62.87$61.97
-1.44%		$62.68$61.97332,936 shs$4.23 billion
04/29/2024$62.48$62.87
+0.62%		$62.99$62.61124,600 shs$4.29 billion
04/26/2024$62.06$62.48
+0.68%		$62.63$62.29182,452 shs$4.27 billion
04/25/2024$62.29$62.06
-0.37%		$62.16$61.34173,573 shs$4.24 billion
04/24/2024$62.46$62.29
-0.27%		$62.53$62.05184,328 shs$4.25 billion
04/23/2024$61.91$62.46
+0.89%		$62.54$61.94140,908 shs$4.27 billion
04/22/2024$61.27$61.91
+1.04%		$62.09$61.45204,307 shs$4.23 billion
04/19/2024$61.22$61.27
+0.08%		$61.51$61.12151,062 shs$4.18 billion
04/18/2024$61.29$61.22
-0.11%		$61.65$61.14192,784 shs$4.18 billion
04/17/2024$61.17$61.29
+0.20%		$61.63$61.05229,662 shs$4.19 billion
04/16/2024$61.95$61.17
-1.26%		$61.49$61.01196,654 shs$4.18 billion
04/15/2024$62.16$61.95
-0.34%		$62.84$61.84262,327 shs$3.36 billion
04/12/2024$63.10$62.13
-1.54%		$62.84$62.05281,444 shs$3.37 billion
04/11/2024$63.04$63.10
+0.10%		$63.21$62.51291,733 shs$3.43 billion
04/10/2024$63.81$63.04
-1.21%		$63.29$62.77203,858 shs$3.42 billion
04/09/2024$63.77$63.81
+0.06%		$64.17$63.57170,717 shs$3.46 billion
04/08/2024$63.41$63.77
+0.57%		$63.92$63.64172,258 shs$3.46 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$63.18$63.41
+0.36%		$63.55$63.00171,408 shs$3.44 billion
04/04/2024$63.61$63.18
-0.68%		$64.08$63.09168,626 shs$3.43 billion
04/03/2024$63.12$63.61
+0.78%		$63.71$63.16396,478 shs$3.45 billion
04/02/2024$63.45$63.12
-0.51%		$63.12$62.90325,574 shs$3.43 billion
04/01/2024$63.74$63.45
-0.46%		$63.71$63.26177,355 shs$3.45 billion
03/29/2024$63.74$63.74$63.84$63.60178,443 shs$3.46 billion
03/28/2024$63.77$63.74
-0.05%		$63.84$63.60178,440 shs$3.46 billion
03/27/2024$63.34$63.77
+0.68%		$63.80$63.46204,312 shs$3.46 billion
03/26/2024$63.20$63.34
+0.22%		$63.55$63.33291,790 shs$3.44 billion
03/25/2024$63.28$63.20
-0.13%		$63.41$63.16267,633 shs$3.43 billion
03/22/2024$63.47$63.26
-0.33%		$63.48$63.19168,334 shs$3.44 billion
03/21/2024$63.52$63.47
-0.08%		$63.71$63.44273,639 shs$3.45 billion
03/20/2024$62.84$63.52
+1.08%		$63.55$62.73243,042 shs$3.45 billion
03/19/2024$62.71$62.84
+0.21%		$62.95$62.58161,191 shs$3.41 billion
03/18/2024$62.70$62.71
+0.02%		$62.90$62.63127,162 shs$3.41 billion
03/15/2024$62.61$62.70
+0.14%		$62.82$62.50499,293 shs$3.40 billion
03/14/2024$63.03$62.61
-0.67%		$63.10$62.36927,803 shs$3.40 billion
03/13/2024$62.93$63.03
+0.16%		$63.18$62.91482,684 shs$3.42 billion
03/12/2024$62.49$62.93
+0.70%		$62.97$62.38453,262 shs$3.42 billion
03/11/2024$62.83$62.49
-0.54%		$62.50$62.17432,166 shs$3.39 billion
03/08/2024$63.00$62.82
-0.29%		$63.30$62.74168,125 shs$3.41 billion
03/07/2024$62.29$63.00
+1.14%		$63.07$62.75189,950 shs$3.42 billion
03/06/2024$61.59$62.29
+1.14%		$62.52$62.21176,965 shs$3.38 billion
03/05/2024$61.64$61.59
-0.08%		$61.93$61.42263,406 shs$3.34 billion
03/04/2024$61.88$61.64
-0.39%		$61.80$61.57292,197 shs$3.35 billion
03/01/2024$61.21$61.88
+1.09%		$61.88$61.26138,493 shs$3.36 billion
02/29/2024$60.98$61.21
+0.38%		$61.48$60.97190,627 shs$3.32 billion

Related Companies:
This page (NYSEARCA:AVDE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders