Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,308.13
+4.86(+0.09%)
Dow
39,806.77
-196.82(-0.49%)
Nasdaq
16,794.88
+108.91(+0.65%)
Bitcoin USD
71,425.52
+4,404.62(+6.57%)
CMC Crypto 200
1,541.94
+53.40(+3.59%)

Avantis International Small Cap Equity ETF (AVDS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.30

+0.15

(+0.28%)

At close: 03:59PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	54.34	54.39	54.28	54.30	54.30	10,300
17 May 2024	54.14	54.18	54.06	54.15	54.15	5,200
16 May 2024	54.00	54.00	53.83	53.86	53.86	47,000
15 May 2024	53.82	54.14	53.82	54.14	54.14	5,000
14 May 2024	53.57	53.74	53.56	53.74	53.74	3,400
13 May 2024	53.36	53.36	53.35	53.35	53.35	300
10 May 2024	53.35	53.35	53.35	53.35	53.35	300
09 May 2024	53.41	53.41	53.39	53.39	53.39	500
08 May 2024	53.00	53.00	53.00	53.00	53.00	100
07 May 2024	53.04	53.04	52.89	52.94	52.94	2,000
06 May 2024	52.90	52.96	52.90	52.96	52.96	1,500
03 May 2024	52.59	52.64	52.57	52.63	52.63	7,200
02 May 2024	51.75	52.21	51.75	52.21	52.21	700
01 May 2024	51.43	51.43	51.43	51.43	51.43	100
30 Apr 2024	51.75	51.75	51.57	51.57	51.57	200
29 Apr 2024	52.47	52.47	52.38	52.42	52.42	2,200
26 Apr 2024	51.78	51.78	51.78	51.78	51.78	100
25 Apr 2024	51.23	51.36	51.23	51.29	51.29	6,100
24 Apr 2024	51.76	51.76	51.62	51.67	51.67	700
23 Apr 2024	51.79	51.88	51.79	51.88	51.88	500
22 Apr 2024	51.31	51.44	51.30	51.44	51.44	700
19 Apr 2024	51.00	51.04	50.95	51.00	51.00	1,700
18 Apr 2024	51.43	51.46	51.09	51.09	51.09	2,200
17 Apr 2024	51.14	51.20	50.94	51.10	51.10	1,200
16 Apr 2024	51.27	51.27	51.01	51.01	51.01	4,300
15 Apr 2024	52.28	52.28	51.71	51.78	51.78	2,100
12 Apr 2024	52.18	52.18	52.01	52.01	52.01	900
11 Apr 2024	52.90	52.92	52.90	52.90	52.90	4,600
10 Apr 2024	52.68	52.68	52.68	52.68	52.68	100
09 Apr 2024	53.29	53.35	53.25	53.35	53.35	700
08 Apr 2024	53.26	53.35	53.25	53.27	53.27	5,700
05 Apr 2024	52.93	52.98	52.93	52.98	52.98	300
04 Apr 2024	52.92	52.92	52.67	52.72	52.72	9,400
03 Apr 2024	52.60	53.14	52.60	53.08	53.08	5,000
02 Apr 2024	52.57	52.57	52.57	52.57	52.57	100
01 Apr 2024	52.94	52.94	52.94	52.94	52.94	100
28 Mar 2024	53.10	53.18	53.10	53.16	53.16	700
27 Mar 2024	53.07	53.21	53.05	53.21	53.21	2,300
26 Mar 2024	52.88	52.94	52.78	52.78	52.78	1,300
25 Mar 2024	52.72	52.72	52.59	52.59	52.59	1,000
22 Mar 2024	52.79	52.79	52.64	52.64	52.64	1,300
21 Mar 2024	52.99	52.99	52.84	52.86	52.86	3,800
20 Mar 2024	52.36	52.95	52.36	52.87	52.87	7,400
19 Mar 2024	52.04	52.36	52.04	52.34	52.34	3,900
18 Mar 2024	52.31	52.31	52.21	52.21	52.21	4,600
15 Mar 2024	52.25	52.25	52.13	52.13	52.13	3,400
14 Mar 2024	52.11	52.11	52.03	52.03	52.03	1,700
13 Mar 2024	52.43	52.54	52.43	52.43	52.43	11,300
12 Mar 2024	52.20	52.42	52.20	52.42	52.42	800
11 Mar 2024	51.92	52.05	51.92	52.05	52.05	800
08 Mar 2024	52.89	52.89	52.50	52.50	52.50	2,400
07 Mar 2024	52.55	52.65	52.55	52.57	52.57	4,100
06 Mar 2024	52.01	52.16	52.01	52.08	52.08	1,400
05 Mar 2024	51.30	51.32	51.30	51.32	51.32	900
04 Mar 2024	51.32	51.43	51.32	51.35	51.35	10,900
01 Mar 2024	51.31	51.76	51.31	51.71	51.71	1,300
29 Feb 2024	51.14	51.18	51.14	51.18	51.18	900
28 Feb 2024	51.00	51.00	50.94	50.94	50.94	2,100
27 Feb 2024	51.12	51.26	51.12	51.24	51.24	1,200
26 Feb 2024	51.05	51.08	51.00	51.03	51.03	25,000
23 Feb 2024	51.10	51.12	51.07	51.07	51.07	700
22 Feb 2024	51.01	51.14	50.95	51.14	51.14	5,900
21 Feb 2024	50.54	50.67	50.54	50.67	50.67	600
20 Feb 2024	50.53	50.72	50.53	50.66	50.66	11,400
16 Feb 2024	50.87	50.87	50.65	50.65	50.65	1,000
15 Feb 2024	50.54	50.54	50.54	50.54	50.54	-
14 Feb 2024	49.87	50.05	49.87	50.05	50.05	7,800
13 Feb 2024	49.63	49.63	49.47	49.49	49.49	600
12 Feb 2024	50.44	50.51	50.43	50.51	50.51	2,400
09 Feb 2024	50.04	50.27	50.04	50.27	50.27	2,100
08 Feb 2024	49.98	50.05	49.88	50.05	50.05	13,400
07 Feb 2024	50.25	50.26	50.20	50.20	50.20	5,900
06 Feb 2024	49.90	50.24	49.90	50.24	50.24	5,900
05 Feb 2024	49.79	50.03	49.79	49.93	49.93	7,800
02 Feb 2024	50.50	50.50	50.50	50.50	50.50	100
01 Feb 2024	50.60	50.97	50.60	50.97	50.97	900
31 Jan 2024	50.58	50.58	50.49	50.49	50.49	400
30 Jan 2024	50.57	50.70	50.57	50.70	50.70	300
29 Jan 2024	50.69	50.90	50.69	50.90	50.90	700
26 Jan 2024	50.69	50.69	50.69	50.69	50.69	200
25 Jan 2024	50.64	50.64	50.60	50.60	50.60	1,600
24 Jan 2024	50.64	50.64	50.35	50.35	50.35	2,000
23 Jan 2024	50.04	50.09	50.04	50.09	50.09	1,600
22 Jan 2024	50.21	50.29	50.19	50.19	50.19	300
19 Jan 2024	49.50	49.91	49.50	49.91	49.91	3,900
18 Jan 2024	49.76	49.89	49.76	49.89	49.89	200
17 Jan 2024	49.33	49.49	49.17	49.49	49.49	2,000
16 Jan 2024	49.99	49.99	49.99	49.99	49.99	100
12 Jan 2024	51.00	51.01	50.99	51.01	51.01	7,000
11 Jan 2024	50.40	50.80	50.40	50.80	50.80	3,300
10 Jan 2024	50.99	51.01	50.99	51.01	51.01	2,000
09 Jan 2024	50.75	50.82	50.73	50.78	50.78	800
08 Jan 2024	51.15	51.15	51.15	51.15	51.15	200
05 Jan 2024	51.04	51.04	50.57	50.59	50.59	3,300
04 Jan 2024	50.82	50.89	50.69	50.69	50.69	1,300
03 Jan 2024	50.58	50.58	50.58	50.58	50.58	100
02 Jan 2024	51.11	51.11	51.10	51.10	51.10	200
29 Dec 2023	51.93	51.93	51.76	51.76	51.76	1,500
28 Dec 2023	51.70	51.70	51.70	51.70	51.70	100
27 Dec 2023	51.59	51.82	51.59	51.80	51.80	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,308.13+4.86(+0.09%)

Dow39,806.77-196.82(-0.49%)

Nasdaq16,794.88+108.91(+0.65%)

Bitcoin USD71,425.52+4,404.62(+6.57%)

CMC Crypto 2001,541.94+53.40(+3.59%)

Avantis International Small Cap Equity ETF (AVDS)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,308.13
+4.86(+0.09%)

Dow
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Bitcoin USD
71,425.52
+4,404.62(+6.57%)

CMC Crypto 200
1,541.94
+53.40(+3.59%)