Avantis International Small Cap Equity ETF (AVDS) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Avantis International Sma...

AMEX: AVDS · Real-Time Price · USD
67.63
0.08 (0.11%)
At close: Oct 01, 2025, 3:22 PM

AVDS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 67.19 67.55 67.19 67.55 67.57 0.21% 11,400
Sep 29, 2025 67.32 67.41 67.31 67.41 67.41 0.69% 3,500
Sep 26, 2025 66.76 66.95 66.74 66.95 66.95 0.63% 10,823
Sep 25, 2025 66.60 66.60 66.50 66.53 66.53 -0.58% 24,300
Sep 24, 2025 67.05 67.14 66.87 66.92 66.92 -0.76% 7,708
Sep 23, 2025 67.76 67.80 67.34 67.43 67.43 -0.18% 8,819
Sep 22, 2025 67.30 67.55 67.06 67.55 67.55 0.78% 9,200
Sep 19, 2025 67.09 67.09 66.91 67.03 67.03 -0.42% 8,700
Sep 18, 2025 67.24 67.40 67.00 67.31 67.31 0.30% 14,100
Sep 17, 2025 67.43 67.76 67.11 67.11 67.11 -0.52% 12,600
Sep 16, 2025 67.43 67.55 67.33 67.46 67.46 0.06% 22,900
Sep 15, 2025 67.34 67.48 67.22 67.42 67.42 0.63% 6,721
Sep 12, 2025 67.05 67.08 66.87 67.00 67.00 -0.27% 13,200
Sep 11, 2025 66.82 67.22 66.82 67.18 67.18 1.05% 7,517
Sep 10, 2025 66.65 66.71 66.45 66.48 66.48 0.03% 9,323
Sep 9, 2025 66.61 66.61 66.39 66.46 66.46 -0.43% 15,909
Sep 8, 2025 66.76 66.76 66.50 66.75 66.75 1.15% 11,547
Sep 5, 2025 66.21 66.37 65.82 65.99 65.99 0.76% 12,118
Sep 4, 2025 65.30 65.51 65.18 65.49 65.49 0.48% 8,732
Sep 3, 2025 65.13 65.26 65.04 65.18 65.18 0.15% 8,900
Page 1 of 28