NYSE Arca · AVDS · ETF
Avantis International Small Cap Equity ETF (AVDS) ETF price history
Every NYSE Arca trading session of Avantis International Small Cap Equity ETF from Jul 20, 2023 to Sep 29, 2026: 802 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVDS adjusted close, 2023 to 2026
- $81.13
- All time high, 2026
- $81.32
- 52 week high, $63.17 low
- 802
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AVDS key facts
- Avantis International Small Cap Equity ETF (AVDS) closed at $78.22 on Sep 29, 2026 on NYSE Arca.
- AVDS's all time high close is $81.13, set on Aug 27, 2026; its all time low close is $40.77 on Oct 26, 2023.
- AVDS's 52 week range is $63.17 to $81.32.
- AVDS returned +18.9% over the year to Sep 29, 2026.
- Since Jul 20, 2023 AVDS returned +68%, +17.6% a year compounded.
- AVDS's deepest drawdown was -13.5% from Mar 19, 2025 to Apr 7, 2025.
- DataCedar holds 802 daily sessions of AVDS history from Jul 20, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVDS price chart, 2023 to 2026
AVDS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +3.8% |
| 6 months | +13.2% |
| Year to date | +12.7% |
| 1 year | +18.9% |
| 3 years | +79.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 20, 2023 | +67.8% |
| Compound annual growth, 3.2 years | +17.6% |
AVDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.13 on Aug 27, 2026
- All time low close
- $40.77 on Oct 26, 2023
- 52 week high
- $81.32 on Aug 28, 2026
- 52 week low
- $63.17 on Nov 20, 2025
- Deepest drawdown
- -13.5% from Mar 19, 2025 to Apr 7, 2025, recovered Apr 28, 2025
- Best single session
- +6.6% on Apr 9, 2025
- Worst single session
- -7.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2024, +3%
AVDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 20, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $69.52 | $81.32 | $68.47 | $78.22 | +13.3% | 5.3M | 186 |
| 2025 | $50.05 | $69.67 | $46.25 | $69.01 | +38.2% | 3.3M | 250 |
| 2024 | $47.78 | $53.81 | $45.97 | $49.94 | +3.2% | 1.1M | 252 |
| 2023 | $46.72 | $48.55 | $40.77 | $48.39 | n/a | 110.1K | 114 |
AVDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $78.22 | -2.5% |
| August 2026 | $80.24 | +5.0% |
| July 2026 | $76.39 | +1.5% |
| June 2026 | $75.26 | -4.3% |
| May 2026 | $78.67 | +3.4% |
| April 2026 | $76.05 | +7.0% |
| March 2026 | $71.06 | -9.5% |
| February 2026 | $78.52 | +6.5% |
| January 2026 | $73.73 | +6.8% |
| December 2025 | $69.01 | +2.8% |
| November 2025 | $67.11 | +2.5% |
| October 2025 | $65.50 | -0.7% |
About the AVDS data
Daily bars. 802 sessions from Jul 20, 2023 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AUAU Global X Gold Miners ETF
- AUSF Global X Adaptive U.S. Factor ETF
- AUSM Allspring Ultra Short Municipal ETF
- AVDE Avantis International Equity ETF
- AVDV Avantis International Small Cap Value ETF
- AVEE Avantis Emerging Markets Small Cap Equity ETF
- AVEM Avantis Emerging Markets Equity ETF
- AVES Avantis Emerging Markets Value ETF
Common questions
AVDS share price history
