NYSEArca - Delayed Quote
USD
Avantis International Equity ETF (AVDE)
94.51
+0.01
(+0.01%)
At close: September 4 at 4:00:00 PM EDT
94.62
+0.11
(+0.12%)
After hours: September 4 at 7:59:46 PM EDT
Trade AVDE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
94.20
94.73
94.12
94.51
94.51
703,900
Sep 3, 2026
94.18
94.64
93.96
94.50
94.50
845,300
Sep 2, 2026
92.97
93.35
92.93
93.34
93.34
950,100
Sep 1, 2026
93.19
93.52
92.67
92.81
92.81
713,000
Aug 31, 2026
94.12
94.16
93.48
93.63
93.63
692,100
Aug 28, 2026
94.58
94.76
93.60
93.82
93.82
909,100
Aug 27, 2026
94.23
94.31
93.92
94.29
94.29
731,100
Aug 26, 2026
94.66
94.82
94.29
94.36
94.36
1,054,900
Aug 25, 2026
94.44
94.78
94.28
94.73
94.73
697,000
Aug 24, 2026
94.09
94.13
93.86
94.05
94.05
685,900
Aug 21, 2026
94.35
94.36
94.07
94.26
94.26
1,237,900
Aug 20, 2026
93.36
93.86
93.25
93.45
93.45
1,291,900
Aug 19, 2026
93.78
94.01
93.37
93.64
93.64
861,800
Aug 18, 2026
93.76
94.00
93.22
93.24
93.24
2,347,400
Aug 17, 2026
94.31
94.62
94.20
94.32
94.32
805,600
Aug 14, 2026
94.28
94.56
94.15
94.29
94.29
682,200
Aug 13, 2026
94.11
94.32
93.99
94.17
94.17
749,900
Aug 12, 2026
94.21
94.33
93.90
94.04
94.04
1,315,700
Aug 11, 2026
93.89
93.97
93.38
93.57
93.57
852,300
Aug 10, 2026
93.55
93.73
93.43
93.53
93.53
849,500
Aug 7, 2026
93.93
94.00
93.63
93.95
93.95
1,016,700
Aug 6, 2026
93.11
93.39
92.78
92.92
92.92
1,021,000
Aug 5, 2026
93.32
93.45
92.95
92.97
92.97
1,009,000
Aug 4, 2026
92.11
92.73
92.00
92.60
92.60
881,500
Aug 3, 2026
91.21
91.61
91.11
91.56
91.56
827,100
Jul 31, 2026
91.22
91.42
90.32
91.21
91.21
761,100
Jul 30, 2026
90.67
91.67
90.49
91.63
91.63
1,736,400
Jul 29, 2026
89.69
90.53
88.92
89.32
89.32
1,141,500
Jul 28, 2026
89.47
90.11
89.29
89.89
89.89
1,310,000
Jul 27, 2026
90.42
90.57
89.68
90.09
90.09
739,800
Jul 24, 2026
89.91
90.28
89.68
89.81
89.81
631,000
Jul 23, 2026
89.28
89.76
89.09
89.40
89.40
799,100
Jul 22, 2026
90.40
90.67
90.36
90.39
90.39
808,200
Jul 21, 2026
89.41
90.08
89.13
90.00
90.00
853,100
Jul 20, 2026
89.25
89.41
88.63
88.68
88.68
893,000
Jul 17, 2026
88.68
89.45
88.67
89.33
89.33
901,900
Jul 16, 2026
89.74
90.14
89.58
89.81
89.81
829,000
Jul 15, 2026
90.39
90.79
89.95
90.61
90.61
756,400
Jul 14, 2026
90.33
90.75
89.97
90.05
90.05
1,009,700
Jul 13, 2026
89.70
89.85
89.14
89.27
89.27
1,020,200
Jul 10, 2026
89.81
90.22
89.51
90.04
90.04
1,448,300
Jul 9, 2026
89.29
89.60
89.19
89.40
89.40
793,600
Jul 8, 2026
88.70
89.12
88.14
89.10
89.10
910,700
Jul 7, 2026
90.47
90.54
89.50
89.74
89.74
779,100
Jul 6, 2026
90.42
90.91
90.42
90.87
90.87
1,235,300
Jul 2, 2026
90.13
90.63
89.38
89.92
89.92
1,370,100
Jul 1, 2026
88.81
89.33
88.70
88.99
88.99
1,359,500
Jun 30, 2026
88.96
89.32
88.78
89.20
89.20
1,095,000
Jun 29, 2026
88.89
89.04
88.25
89.01
89.01
885,400
Jun 26, 2026
88.55
89.14
88.51
88.61
88.61
944,700
Jun 25, 2026
89.38
89.63
88.85
89.14
89.14
863,900
Jun 24, 2026
88.25
88.78
88.17
88.48
88.48
1,009,200
Jun 23, 2026
88.78
89.29
88.66
88.82
88.82
1,414,900
Jun 22, 2026
90.61
90.81
90.47
90.65
90.65
1,022,500
Jun 18, 2026
90.60
90.60
90.11
90.25
90.25
742,000
Jun 17, 2026
91.23
91.57
89.92
90.08
90.08
957,800
Jun 16, 2026
91.08
91.21
90.79
90.83
90.83
752,600
Jun 15, 2026
91.16
91.17
90.53
90.58
90.58
1,055,000
Jun 12, 2026
89.69
90.23
89.30
89.98
89.98
1,209,700
Jun 11, 2026
87.80
89.60
87.55
89.45
89.45
1,566,800
Jun 10, 2026
87.55
88.09
86.93
86.94
86.94
1,470,800
Jun 9, 2026
1.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
88.98
89.30
86.92
88.17
88.17
1,812,800
Jun 8, 2026
89.80
89.97
89.23
89.39
88.22
998,500
Jun 5, 2026
90.85
90.88
88.85
89.07
87.91
1,073,300
Jun 4, 2026
91.32
91.57
91.11
91.48
90.29
739,300
Jun 3, 2026
91.24
91.37
90.88
90.90
89.71
875,300
Jun 2, 2026
91.18
91.79
91.18
91.70
90.50
1,147,400
Jun 1, 2026
90.94
91.38
90.49
91.05
89.86
911,500
May 29, 2026
91.84
92.21
91.56
91.65
90.45
943,300
May 28, 2026
90.97
91.68
90.74
91.38
90.19
1,177,600
May 27, 2026
91.72
91.79
91.36
91.52
90.33
895,600
May 26, 2026
92.12
92.29
91.71
91.98
90.78
712,200
May 22, 2026
90.93
91.15
90.59
90.79
89.61
919,000
May 21, 2026
89.85
91.20
89.68
90.89
89.70
1,057,000
May 20, 2026
89.31
90.79
89.21
90.53
89.35
1,420,800
May 19, 2026
89.28
89.66
88.96
89.17
88.01
1,077,200
May 18, 2026
89.99
90.20
89.39
90.08
88.91
1,283,300
May 15, 2026
89.71
89.73
89.26
89.40
88.23
1,077,900
May 14, 2026
91.38
91.43
91.07
91.10
89.91
1,225,500
May 13, 2026
90.82
91.40
90.71
91.37
90.18
912,600
May 12, 2026
90.52
90.97
90.03
90.86
89.67
1,712,100
May 11, 2026
91.13
91.47
91.10
91.27
90.08
2,056,300
May 8, 2026
91.01
91.21
90.70
91.13
89.94
1,154,700
May 7, 2026
91.76
91.76
90.11
90.17
88.99
1,412,500
May 6, 2026
91.15
91.45
91.01
91.32
90.13
848,600
May 5, 2026
89.03
89.35
88.68
89.23
88.07
973,200
May 4, 2026
88.77
89.04
87.90
88.19
87.04
940,600
May 1, 2026
89.73
89.96
89.31
89.32
88.15
955,800
Apr 30, 2026
88.75
89.84
88.59
89.66
88.49
976,400
Apr 29, 2026
88.05
88.05
87.17
87.52
86.38
853,100
Apr 28, 2026
88.51
88.66
88.08
88.41
87.26
852,300
Apr 27, 2026
89.06
89.25
88.64
88.71
87.55
893,400
Apr 24, 2026
88.69
89.00
88.39
88.86
87.70
981,300
Apr 23, 2026
89.01
89.31
87.65
88.61
87.45
1,129,200
Apr 22, 2026
89.49
89.58
88.96
89.22
88.06
981,800
Apr 21, 2026
90.23
90.33
88.78
88.85
87.69
982,400
Apr 20, 2026
90.54
90.70
90.10
90.68
89.50
744,800
Apr 17, 2026
91.29
91.74
91.00
91.08
89.89
773,900
Apr 16, 2026
90.56
90.63
89.85
90.15
88.97
1,145,900
Apr 15, 2026
90.38
90.42
90.03
90.28
89.10
1,092,900
Apr 14, 2026
90.55
90.86
90.32
90.72
89.54
853,000
Apr 13, 2026
88.76
90.06
88.61
89.97
88.80
874,600
Apr 10, 2026
89.76
89.89
89.14
89.45
88.28
675,400
Apr 9, 2026
88.69
89.61
88.39
89.15
87.99
1,065,100
Apr 8, 2026
89.61
89.64
88.70
89.29
88.13
1,022,000
Apr 7, 2026
85.57
86.28
84.85
86.14
85.02
934,900
Apr 6, 2026
85.95
86.41
85.74
86.22
85.10
1,163,200
Apr 2, 2026
84.45
85.99
84.31
85.70
84.58
1,463,000
Apr 1, 2026
86.18
86.79
85.83
86.15
85.03
1,408,900
Mar 31, 2026
83.50
84.87
83.17
84.84
83.73
2,242,900
Mar 30, 2026
82.92
83.05
81.89
82.23
81.16
997,900
Mar 27, 2026
82.46
83.02
81.89
82.12
81.05
1,311,100
Mar 26, 2026
83.55
84.14
82.71
82.74
81.66
1,085,300
Mar 25, 2026
84.76
84.88
84.06
84.51
83.41
1,166,000
Mar 24, 2026
82.54
83.66
82.38
83.14
82.06
1,670,400
Mar 23, 2026
83.04
84.40
82.64
83.39
82.30
1,908,900
Mar 20, 2026
83.68
83.68
81.13
81.59
80.53
1,947,200
Mar 19, 2026
82.69
84.46
82.55
84.00
82.90
1,783,800
Mar 18, 2026
85.36
85.42
84.24
84.29
83.19
1,105,000
Mar 17, 2026
85.92
86.12
85.48
85.63
84.51
761,100
Mar 16, 2026
84.97
85.54
84.74
85.32
84.21
1,215,300
Mar 13, 2026
85.22
85.49
83.81
83.96
82.86
1,300,100
Mar 12, 2026
85.65
85.67
84.74
85.12
84.01
1,144,200
Mar 11, 2026
86.29
86.69
85.89
86.48
85.35
1,003,400
Mar 10, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
87.03
87.95
86.51
86.71
85.58
1,867,600
Mar 9, 2026
84.53
86.63
83.90
86.41
85.19
1,683,500
Mar 6, 2026
85.44
86.47
85.11
86.13
84.91
831,300
Mar 5, 2026
87.68
87.91
86.10
86.91
85.68
1,454,100
Mar 4, 2026
88.42
88.83
87.97
88.71
87.45
1,677,700
Mar 3, 2026
87.03
88.25
85.88
87.91
86.67
1,879,200
Mar 2, 2026
90.44
91.06
90.21
90.73
89.45
1,430,500
Feb 27, 2026
92.32
92.60
92.08
92.20
90.90
1,093,100
Feb 26, 2026
92.04
92.28
91.46
92.22
90.91
814,900
Feb 25, 2026
91.99
92.39
91.81
92.28
90.97
748,300
Feb 24, 2026
91.04
91.66
90.91
91.47
90.18
624,200
Feb 23, 2026
91.55
91.85
90.95
91.29
90.00
974,300
Feb 20, 2026
90.70
91.54
90.69
91.48
90.19
2,975,300
Feb 19, 2026
90.26
90.77
90.10
90.77
89.49
1,262,000
Feb 18, 2026
90.88
91.31
90.61
90.81
89.52
1,505,000
Feb 17, 2026
89.99
90.73
89.50
90.63
89.35
1,441,500
Feb 13, 2026
90.13
90.73
89.64
90.60
89.32
1,396,100
Feb 12, 2026
91.46
91.48
90.08
90.28
89.00
1,005,500
Feb 11, 2026
91.33
91.42
90.56
91.26
89.97
1,258,300
Feb 10, 2026
90.99
90.99
90.63
90.69
89.41
1,408,000
Feb 9, 2026
89.61
90.52
89.52
90.43
89.15
994,900
Feb 6, 2026
88.09
88.94
88.09
88.88
87.62
1,233,900
Feb 5, 2026
87.34
87.75
86.82
86.85
85.62
1,349,200
Feb 4, 2026
88.92
89.03
87.88
88.34
87.09
1,349,200
Feb 3, 2026
87.48
88.09
87.15
87.89
86.65
1,930,300
Feb 2, 2026
86.73
87.36
86.73
87.23
86.00
1,409,800
Jan 30, 2026
87.65
87.79
86.56
86.89
85.66
1,938,100
Jan 29, 2026
88.85
88.86
87.27
88.33
87.08
1,548,500
Jan 28, 2026
87.96
88.06
87.36
87.84
86.60
948,400
Jan 27, 2026
87.86
88.67
87.79
88.51
87.26
1,058,600
Jan 26, 2026
87.28
87.50
87.05
87.06
85.83
1,667,700
Jan 23, 2026
85.98
86.69
85.81
86.64
85.41
1,365,300
Jan 22, 2026
86.03
86.28
85.78
86.08
84.86
1,574,600
Jan 21, 2026
85.17
85.83
84.75
85.60
84.39
2,013,900
Jan 20, 2026
84.65
85.19
84.54
84.67
83.47
1,069,300
Jan 16, 2026
85.52
85.61
85.17
85.55
84.34
1,524,100
Jan 15, 2026
85.44
85.60
85.26
85.31
84.10
954,300
Jan 14, 2026
85.23
85.34
85.02
85.33
84.12
1,204,100
Jan 13, 2026
85.06
85.10
84.64
84.83
83.63
1,096,300
Jan 12, 2026
84.91
85.26
84.90
85.26
84.05
774,300
Jan 9, 2026
84.29
84.70
84.28
84.64
83.44
1,089,300
Jan 8, 2026
83.62
84.08
83.61
84.05
82.86
757,700
Jan 7, 2026
84.18
84.18
83.80
83.94
82.75
617,600
Jan 6, 2026
84.22
84.33
84.07
84.19
83.00
935,500
Jan 5, 2026
83.37
84.12
83.32
84.05
82.86
1,007,500
Jan 2, 2026
83.14
83.17
82.71
83.17
81.99
813,400
Dec 31, 2025
82.61
82.61
82.28
82.32
81.16
686,600
Dec 30, 2025
82.83
83.00
82.71
82.74
81.57
1,215,900
Dec 29, 2025
82.57
82.70
82.39
82.58
81.41
559,400
Dec 26, 2025
82.80
82.86
82.62
82.81
81.64
635,100
Dec 24, 2025
82.78
82.82
82.64
82.74
81.57
498,800
Dec 23, 2025
82.54
82.74
82.52
82.69
81.52
980,600
Dec 22, 2025
82.00
82.25
81.90
82.22
81.06
886,400
Dec 19, 2025
81.58
81.98
81.58
81.69
80.53
787,700
Dec 18, 2025
81.32
81.61
81.00
81.15
80.00
1,048,600
Dec 17, 2025
81.15
81.29
80.69
80.70
79.56
868,100
Dec 16, 2025
0.943
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
81.42
81.51
80.94
81.17
80.02
686,100
Dec 15, 2025
82.78
82.78
82.27
82.52
80.42
759,800
Dec 12, 2025
82.70
82.71
81.76
82.13
80.04
1,414,000
Dec 11, 2025
82.25
82.68
82.15
82.54
80.44
993,500
Dec 10, 2025
81.28
82.13
81.15
81.96
79.88
883,300
Dec 9, 2025
81.29
81.48
81.14
81.16
79.10
763,000
Dec 8, 2025
81.50
81.56
81.10
81.22
79.16
527,200
Dec 5, 2025
81.53
81.71
81.22
81.35
79.28
641,300
Dec 4, 2025
81.37
81.50
81.14
81.30
79.23
522,300
Dec 3, 2025
80.76
81.11
80.69
81.10
79.04
853,600
Dec 2, 2025
80.68
80.75
80.35
80.63
78.58
1,001,800
Dec 1, 2025
80.75
80.87
80.47
80.52
78.47
867,600
Nov 28, 2025
80.63
80.96
80.52
80.95
78.89
229,900
Nov 26, 2025
79.86
80.57
79.82
80.42
78.38
708,400
Nov 25, 2025
78.88
79.57
78.66
79.51
77.49
651,600
Nov 24, 2025
78.07
78.60
78.04
78.51
76.51
1,084,400
Nov 21, 2025
77.73
78.39
77.42
78.23
76.24
878,200
Nov 20, 2025
78.83
78.94
77.20
77.22
75.26
993,900
Nov 19, 2025
78.44
78.72
77.93
78.27
76.28
690,900
Nov 18, 2025
78.28
78.71
77.96
78.45
76.46
770,600
Nov 17, 2025
79.83
80.03
79.00
79.29
77.27
660,700
Nov 14, 2025
79.74
80.40
79.62
80.25
78.21
1,032,600
Nov 13, 2025
81.13
81.24
80.26
80.36
78.32
861,000
Nov 12, 2025
80.80
81.28
80.80
81.20
79.14
890,100
Nov 11, 2025
80.26
80.65
80.26
80.54
78.49
563,600
Nov 10, 2025
79.76
80.18
79.58
80.14
78.10
744,500
Nov 7, 2025
78.57
79.18
78.31
79.18
77.17
762,100
Nov 6, 2025
79.04
79.19
78.64
78.87
76.87
693,400
Nov 5, 2025
78.57
79.12
78.57
78.99
76.98
1,026,300
Nov 4, 2025
78.53
78.86
78.39
78.49
76.49
707,400
Nov 3, 2025
79.48
79.48
79.14
79.43
77.41
563,600
Oct 31, 2025
79.60
79.60
79.12
79.39
77.37
629,600
Oct 30, 2025
79.51
79.93
79.45
79.64
77.62
703,200
Oct 29, 2025
80.27
80.38
79.49
79.84
77.81
891,800
Oct 28, 2025
80.15
80.44
80.01
80.27
78.23
690,500
Oct 27, 2025
80.31
80.32
80.12
80.30
78.26
870,900
Oct 24, 2025
79.87
79.96
79.74
79.86
77.83
649,500
Oct 23, 2025
79.52
79.76
79.45
79.65
77.63
598,200
Oct 22, 2025
79.01
79.25
78.73
79.07
77.06
716,800
Oct 21, 2025
79.10
79.23
78.88
78.96
76.95
1,130,600
Oct 20, 2025
79.51
79.73
79.44
79.67
77.64
511,600
Oct 17, 2025
78.83
79.15
78.62
79.07
77.06
810,800
Oct 16, 2025
79.36
79.62
78.99
79.24
77.23
609,300
Oct 15, 2025
79.06
79.27
78.59
79.07
77.06
845,000
Oct 14, 2025
77.82
78.90
77.79
78.62
76.62
571,500
Oct 13, 2025
78.16
78.49
78.05
78.36
76.37
422,400
Oct 10, 2025
78.84
78.86
77.59
77.65
75.68
2,254,100
Oct 9, 2025
79.90
79.90
78.88
79.07
77.06
562,400
Oct 8, 2025
79.67
79.80
79.53
79.75
77.72
508,600
Oct 7, 2025
79.91
79.91
79.38
79.41
77.39
412,300
Oct 6, 2025
80.07
80.23
79.92
80.05
78.02
575,700
Oct 3, 2025
79.77
80.09
79.72
79.98
77.95
746,300
Oct 2, 2025
79.52
79.52
78.88
79.33
77.31
816,000
Oct 1, 2025
79.10
79.39
79.08
79.27
77.26
1,125,000
Sep 30, 2025
78.56
78.94
78.52
78.90
76.89
1,042,700
Sep 29, 2025
78.68
78.69
78.46
78.64
76.64
517,600
Sep 26, 2025
78.05
78.32
78.01
78.31
76.32
428,900
Sep 25, 2025
77.66
77.80
77.42
77.67
75.70
747,700
Sep 24, 2025
78.37
78.52
78.13
78.19
76.20
491,900
Sep 23, 2025
79.06
79.11
78.57
78.65
76.65
649,400
Sep 22, 2025
78.50
78.79
78.26
78.74
76.74
298,500
Sep 19, 2025
78.44
78.47
78.20
78.37
76.38
615,000
Sep 18, 2025
78.37
78.69
78.14
78.58
76.58
921,500
Sep 17, 2025
78.56
79.13
78.13
78.42
76.43
929,300
Sep 16, 2025
79.01
79.01
78.58
78.84
76.84
1,103,500
Sep 15, 2025
78.79
79.04
78.66
79.04
77.03
5,173,600
Sep 12, 2025
78.44
78.51
78.21
78.41
76.42
959,100
Sep 11, 2025
78.22
78.73
78.20
78.73
76.73
884,000
Sep 10, 2025
78.02
78.14
77.78
77.86
75.88
817,100
Sep 9, 2025
77.82
77.97
77.66
77.78
75.80
1,509,300
Sep 8, 2025
77.92
78.07
77.65
78.05
76.07
590,600
Sep 5, 2025
77.47
77.72
77.03
77.26
75.30
493,000
