Free Trial

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

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free AVDE Stock Alerts
$62.29
-0.17 (-0.27%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Avantis International Equity ETF Stock Price Performance

5 Day
Performance
+1.66%
1 Month
Performance
-1.44%
3 Month
Performance
+4.39%
6 Month
Performance
+16.74%
Year-To-Date
Performance
+3.08%
1 Year
Performance
+7.88%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

AVDE Stock Chart for Thursday, April, 25, 2024

AVDE Chart by TradingView

Avantis International Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/28/2024$61.28$60.98
-0.49%		$61.15$60.91219,118 shs$3.31 billion
02/27/2024$61.08$61.28
+0.33%		$61.32$61.12260,087 shs$3.33 billion
02/26/2024$61.23$61.08
-0.24%		$61.21$60.95222,222 shs$3.32 billion
02/23/2024$61.21$61.23
+0.03%		$61.34$61.15196,147 shs$3.32 billion
02/22/2024$60.57$61.21
+1.06%		$61.22$60.95357,728 shs$3.32 billion
02/21/2024$60.48$60.57
+0.15%		$60.57$60.30270,557 shs$3.29 billion
02/20/2024$60.40$60.48
+0.13%		$60.74$60.33213,341 shs$3.28 billion
02/19/2024$60.40$60.40$60.64$60.21138,100 shs$3.28 billion
02/16/2024$60.24$60.40
+0.27%		$60.64$60.21138,127 shs$3.28 billion
02/15/2024$59.51$60.24
+1.23%		$60.28$59.81262,039 shs$3.27 billion
02/14/2024$58.84$59.51
+1.14%		$59.51$59.19268,230 shs$3.23 billion
02/13/2024$59.78$58.84
-1.57%		$59.26$58.59164,598 shs$3.20 billion
02/12/2024$59.62$59.78
+0.27%		$60.00$59.62449,820 shs$3.25 billion
02/09/2024$59.42$59.62
+0.34%		$59.63$59.29166,396 shs$3.24 billion
02/08/2024$59.56$59.42
-0.24%		$59.52$59.21307,878 shs$3.23 billion
02/07/2024$59.68$59.56
-0.20%		$59.69$59.43253,994 shs$3.23 billion
02/06/2024$59.21$59.68
+0.79%		$59.68$59.23437,422 shs$3.24 billion
02/05/2024$59.74$59.21
-0.89%		$59.38$58.97235,805 shs$3.22 billion
02/02/2024$60.26$59.74
-0.86%		$59.83$59.49206,226 shs$3.24 billion
02/01/2024$59.73$60.26
+0.89%		$60.28$59.76347,192 shs$3.27 billion
01/31/2024$60.10$59.73
-0.62%		$60.51$59.68238,567 shs$3.24 billion
01/30/2024$60.14$60.10
-0.07%		$60.14$59.82222,608 shs$3.26 billion
01/29/2024$59.86$60.14
+0.47%		$60.20$59.70321,753 shs$3.27 billion
01/26/2024$59.67$59.84
+0.28%		$59.98$59.76201,532 shs$3.25 billion
01/25/2024$59.42$59.67
+0.42%		$59.71$59.33174,930 shs$3.24 billion
01/24/2024$59.08$59.42
+0.58%		$59.82$59.39210,699 shs$3.23 billion

Related Companies:
This page (NYSEARCA:AVDE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith