Avantis International Equity ETF (AVDE) Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free AVDE Stock Alerts $62.06 -0.23 (-0.37%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings Avantis International Equity ETF Stock Price Performance5 Day Performance+1.29%1 Month Performance-1.80%3 Month Performance+4.01%6 Month Performance+16.30%Year-To-Date Performance+2.70%1 Year Performance+7.48% 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 Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide AVDE Stock Chart for Thursday, April, 25, 2024 AVDE Chart by TradingView Avantis International Equity ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$62.29$62.06-0.37%$62.16$61.34173,573 shs$4.24 billion04/24/2024$62.46$62.29-0.27%$62.53$62.05184,328 shs$4.25 billion04/23/2024$61.91$62.46+0.89%$62.54$61.94140,908 shs$4.27 billion04/22/2024$61.27$61.91+1.04%$62.09$61.45204,307 shs$4.23 billion04/19/2024$61.22$61.27+0.08%$61.51$61.12151,062 shs$4.18 billion04/18/2024$61.29$61.22-0.11%$61.65$61.14192,784 shs$4.18 billion Get the Latest News and Ratings for AVDE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis International Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$61.17$61.29+0.20%$61.63$61.05229,662 shs$4.19 billion04/16/2024$61.95$61.17-1.26%$61.49$61.01196,654 shs$4.18 billion04/15/2024$62.16$61.95-0.34%$62.84$61.84262,327 shs$3.36 billion04/12/2024$63.10$62.13-1.54%$62.84$62.05281,444 shs$3.37 billion04/11/2024$63.04$63.10+0.10%$63.21$62.51291,733 shs$3.43 billion04/10/2024$63.81$63.04-1.21%$63.29$62.77203,858 shs$3.42 billion04/09/2024$63.77$63.81+0.06%$64.17$63.57170,717 shs$3.46 billion04/08/2024$63.41$63.77+0.57%$63.92$63.64172,258 shs$3.46 billion04/05/2024$63.18$63.41+0.36%$63.55$63.00171,408 shs$3.44 billion04/04/2024$63.61$63.18-0.68%$64.08$63.09168,626 shs$3.43 billion04/03/2024$63.12$63.61+0.78%$63.71$63.16396,478 shs$3.45 billion04/02/2024$63.45$63.12-0.51%$63.12$62.90325,574 shs$3.43 billion04/01/2024$63.74$63.45-0.46%$63.71$63.26177,355 shs$3.45 billion03/29/2024$63.74$63.74$63.84$63.60178,443 shs$3.46 billion03/28/2024$63.77$63.74-0.05%$63.84$63.60178,440 shs$3.46 billion03/27/2024$63.34$63.77+0.68%$63.80$63.46204,312 shs$3.46 billion03/26/2024$63.20$63.34+0.22%$63.55$63.33291,790 shs$3.44 billion03/25/2024$63.28$63.20-0.13%$63.41$63.16267,633 shs$3.43 billion03/22/2024$63.47$63.26-0.33%$63.48$63.19168,334 shs$3.44 billion03/21/2024$63.52$63.47-0.08%$63.71$63.44273,639 shs$3.45 billion03/20/2024$62.84$63.52+1.08%$63.55$62.73243,042 shs$3.45 billion03/19/2024$62.71$62.84+0.21%$62.95$62.58161,191 shs$3.41 billion03/18/2024$62.70$62.71+0.02%$62.90$62.63127,162 shs$3.41 billion03/15/2024$62.61$62.70+0.14%$62.82$62.50499,293 shs$3.40 billion03/14/2024$63.03$62.61-0.67%$63.10$62.36927,803 shs$3.40 billion03/13/2024$62.93$63.03+0.16%$63.18$62.91482,684 shs$3.42 billion03/12/2024$62.49$62.93+0.70%$62.97$62.38453,262 shs$3.42 billion03/11/2024$62.83$62.49-0.54%$62.50$62.17432,166 shs$3.39 billion03/08/2024$63.00$62.82-0.29%$63.30$62.74168,125 shs$3.41 billion03/07/2024$62.29$63.00+1.14%$63.07$62.75189,950 shs$3.42 billion03/06/2024$61.59$62.29+1.14%$62.52$62.21176,965 shs$3.38 billion03/05/2024$61.64$61.59-0.08%$61.93$61.42263,406 shs$3.34 billion03/04/2024$61.88$61.64-0.39%$61.80$61.57292,197 shs$3.35 billion03/01/2024$61.21$61.88+1.09%$61.88$61.26138,493 shs$3.36 billionIt’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<02/29/2024$60.98$61.21+0.38%$61.48$60.97190,627 shs$3.32 billion02/28/2024$61.28$60.98-0.49%$61.15$60.91219,118 shs$3.31 billion02/27/2024$61.08$61.28+0.33%$61.32$61.12260,087 shs$3.33 billion02/26/2024$61.23$61.08-0.24%$61.21$60.95222,222 shs$3.32 billion02/23/2024$61.21$61.23+0.03%$61.34$61.15196,147 shs$3.32 billion02/22/2024$60.57$61.21+1.06%$61.22$60.95357,728 shs$3.32 billion02/21/2024$60.48$60.57+0.15%$60.57$60.30270,557 shs$3.29 billion02/20/2024$60.40$60.48+0.13%$60.74$60.33213,341 shs$3.28 billion02/19/2024$60.40$60.40$60.64$60.21138,100 shs$3.28 billion02/16/2024$60.24$60.40+0.27%$60.64$60.21138,127 shs$3.28 billion02/15/2024$59.51$60.24+1.23%$60.28$59.81262,039 shs$3.27 billion02/14/2024$58.84$59.51+1.14%$59.51$59.19268,230 shs$3.23 billion02/13/2024$59.78$58.84-1.57%$59.26$58.59164,598 shs$3.20 billion02/12/2024$59.62$59.78+0.27%$60.00$59.62449,820 shs$3.25 billion02/09/2024$59.42$59.62+0.34%$59.63$59.29166,396 shs$3.24 billion02/08/2024$59.56$59.42-0.24%$59.52$59.21307,878 shs$3.23 billion02/07/2024$59.68$59.56-0.20%$59.69$59.43253,994 shs$3.23 billion02/06/2024$59.21$59.68+0.79%$59.68$59.23437,422 shs$3.24 billion02/05/2024$59.74$59.21-0.89%$59.38$58.97235,805 shs$3.22 billion02/02/2024$60.26$59.74-0.86%$59.83$59.49206,226 shs$3.24 billion02/01/2024$59.73$60.26+0.89%$60.28$59.76347,192 shs$3.27 billion01/31/2024$60.10$59.73-0.62%$60.51$59.68238,567 shs$3.24 billion01/30/2024$60.14$60.10-0.07%$60.14$59.82222,608 shs$3.26 billion01/29/2024$59.86$60.14+0.47%$60.20$59.70321,753 shs$3.27 billion01/26/2024$59.67$59.84+0.28%$59.98$59.76201,532 shs$3.25 billion01/25/2024$59.42$59.67+0.42%$59.71$59.33174,930 shs$3.24 billion01/24/2024$59.08$59.42+0.58%$59.82$59.39210,699 shs$3.23 billion Related Companies: EWT Stock Price Chart JQUA Stock Price Chart MCHI Stock Price Chart DFAE Stock Price Chart EWZ Stock Price Chart EWY Stock Price Chart GSIE Stock Price Chart AVEM Stock Price Chart URTH Stock Price Chart DFAU Stock Price Chart Receive AVDE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis International Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVDE) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithHe Is Giving Away BitcoinCrypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchThe only accurate crypto trading system I know …Weiss RatingsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis International Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.