Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis International Small Cap Equity ETF (AVDS)
Avantis International Small Cap Equity ETF (AVDS) Historical

AVDS Avantis International Small Cap Equity ETF

52.79

0.00 (0.00%)

Pre Market

Last Updated: 04:09:47

Delayed by 15 minutes

AVDS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	52.79	-0.26	-0.50%	52.94	52.94	52.6145	4,488
Jan 24 2025	53.0531	0.46	0.88%	53.19	53.29	53.0531	99,184
Jan 23 2025	52.59	0.00	0.00%	52.59	52.59	52.59	0
Jan 22 2025	52.59	-0.15	-0.29%	52.72	52.72	52.59	689
Jan 21 2025	52.7443	1.00	1.94%	52.688	52.7505	52.688	803
Jan 17 2025	51.7402	0.22	0.43%	51.76	51.9575	51.69	1,001
Jan 16 2025	51.5178	0.06	0.12%	51.42	51.5999	51.42	1,393
Jan 15 2025	51.4554	0.79	1.55%	51.49	51.49	51.25	4,381
Jan 14 2025	50.6693	0.14	0.28%	50.62	50.7612	50.4924	2,844
Jan 13 2025	50.5279	-0.21	-0.40%	50.33	50.5299	50.33	871
Jan 10 2025	50.733	-0.73	-1.41%	50.63	50.7801	50.63	2,221
Jan 08 2025	51.4599	-0.40	-0.77%	51.40	51.4782	51.24	2,448
Jan 07 2025	51.8594	-0.47	-0.90%	52.43	52.43	51.8594	7,814
Jan 06 2025	52.3293	0.26	0.51%	52.50	52.50	52.32	423
Jan 03 2025	52.0649	0.27	0.51%	51.88	52.0649	51.88	1,620
Jan 02 2025	51.7999	-0.03	-0.05%	52.09	52.09	51.685	4,437
Dec 31 2024	51.8283	0.00	0.00%	51.94	52.16	51.77	14,845
Dec 30 2024	51.83	-0.06	-0.11%	51.81	51.9099	51.81	1,674
Dec 27 2024	51.8875	-0.07	-0.13%	51.96	51.96	51.73	5,009
Dec 26 2024	51.9545	0.16	0.31%	51.945	52.01	51.92	851
Dec 24 2024	51.793	0.23	0.44%	51.68	51.793	51.68	687
Dec 23 2024	51.5662	0.15	0.30%	51.34	51.5662	51.11	15,961
Dec 20 2024	51.4117	0.12	0.24%	51.095	51.75	51.095	4,258
Dec 19 2024	51.289	0.06	0.12%	51.44	51.45	51.22	8,710
Dec 18 2024	51.2281	-1.18	-2.25%	52.59	52.59	51.2281	1,135
Dec 17 2024	52.4057	-1.16	-2.16%	52.44	52.48	52.4057	645
Dec 16 2024	53.5632	-0.13	-0.24%	53.61	53.61	53.5632	201
Dec 13 2024	53.693	-0.16	-0.30%	53.65	53.7513	53.64	7,896
Dec 12 2024	53.857	-0.66	-1.21%	54.0145	54.0145	53.857	1,798
Dec 11 2024	54.5145	0.36	0.67%	54.3769	54.5145	54.3769	543
Dec 10 2024	54.1506	-0.42	-0.78%	54.2699	54.2699	54.1506	506
Dec 09 2024	54.5754	0.03	0.05%	54.63	54.63	54.5754	413
Dec 06 2024	54.5487	-0.08	-0.14%	54.52	54.5487	54.52	50
Dec 05 2024	54.6258	0.42	0.77%	54.68	54.68	54.6258	1,581
Dec 04 2024	54.21	-0.04	-0.07%	54.23	54.31	54.21	3,414
Dec 03 2024	54.2488	0.34	0.63%	54.18	54.33	54.18	716
Dec 02 2024	53.9113	-0.09	-0.17%	53.69	53.9113	53.69	299
Nov 29 2024	54.0032	0.89	1.67%	54.0032	54.0032	54.0032	130
Nov 27 2024	53.1171	0.30	0.57%	53.06	53.1171	53.06	205
Nov 26 2024	52.8185	-0.38	-0.71%	53.22	53.22	52.74	832
Nov 25 2024	53.196	0.37	0.70%	53.285	53.31	52.8901	7,277
Nov 22 2024	52.8272	0.24	0.45%	52.73	52.8563	52.73	1,029
Nov 21 2024	52.5906	0.18	0.34%	52.52	52.5906	52.49	4,950
Nov 20 2024	52.4146	-0.31	-0.58%	52.25	52.4146	52.24	2,076
Nov 19 2024	52.7214	0.05	0.10%	52.65	52.7214	52.65	1,320
Nov 18 2024	52.6708	0.39	0.74%	52.46	52.69	52.46	2,723
Nov 15 2024	52.2819	-0.06	-0.12%	52.27	52.2819	52.20	5,529
Nov 14 2024	52.3458	-0.02	-0.04%	52.54	52.54	52.3458	373
Nov 13 2024	52.366	-0.29	-0.55%	52.415	52.415	52.35	1,057
Nov 12 2024	52.6534	-0.83	-1.56%	53.27	53.27	52.61	1,074
Nov 11 2024	53.4873	0.00	-0.01%	53.71	53.71	53.4873	141
Nov 08 2024	53.4905	-0.69	-1.26%	53.4905	53.4905	53.4905	318
Nov 07 2024	54.1758	1.00	1.88%	53.9481	54.1758	53.9481	1,346
Nov 06 2024	53.1763	-0.60	-1.12%	52.99	53.1763	52.75	21,096
Nov 05 2024	53.7763	0.51	0.96%	53.81	53.81	53.7763	52
Nov 04 2024	53.2672	0.09	0.18%	53.63	53.63	53.2672	424
Nov 01 2024	53.1726	-0.11	-0.20%	53.36	53.36	53.1726	194
Oct 31 2024	53.28	-0.24	-0.44%	53.19	53.28	52.86	3,218
Oct 30 2024	53.5153	0.01	0.01%	53.48	53.56	53.48	784

Avantis International Sm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions