Indicators

Avantis International Equity ETF (NY: AVDE )

64.72 +0.53 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.68	63.84	63.60	63.74	178,443	-0.09(-0.14%)
Mar 27, 2024	63.57	63.83	63.46	63.83	204,317	+0.49(+0.77%)
Mar 26, 2024	63.50	63.55	63.33	63.34	291,790	+0.14(+0.22%)
Mar 25, 2024	63.16	63.41	63.16	63.20	267,633	-0.08(-0.13%)
Mar 22, 2024	63.48	63.48	63.19	63.28	168,689	-0.19(-0.30%)
Mar 21, 2024	63.61	63.70	63.44	63.47	273,639	+0.00(+0.00%)
Mar 20, 2024	62.77	63.55	62.73	63.47	243,042	+0.63(+1.00%)
Mar 19, 2024	62.68	62.95	62.58	62.84	161,191	+0.13(+0.21%)
Mar 18, 2024	62.90	62.90	62.63	62.71	127,162	+0.01(+0.02%)
Mar 15, 2024	62.72	62.82	62.50	62.70	499,792	+0.09(+0.14%)
Mar 14, 2024	63.10	63.10	62.36	62.61	927,803	-0.42(-0.67%)
Mar 13, 2024	62.91	63.18	62.91	63.03	482,700	+0.10(+0.16%)
Mar 12, 2024	62.60	62.97	62.38	62.93	453,262	+0.44(+0.70%)
Mar 11, 2024	62.40	62.50	62.17	62.49	432,166	-0.34(-0.54%)
Mar 08, 2024	63.30	63.30	62.74	62.83	168,125	-0.17(-0.27%)
Mar 07, 2024	62.85	63.07	62.75	63.00	189,950	+0.71(+1.14%)
Mar 06, 2024	62.30	62.52	62.21	62.29	176,965	+0.72(+1.17%)
Mar 05, 2024	61.65	61.93	61.42	61.57	263,406	-0.07(-0.11%)
Mar 04, 2024	61.66	61.80	61.57	61.64	292,197	-0.24(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.