Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
59.48
+0.04 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202559.1659.6259.1259.4859.480.06%1,377,439
Apr 24, 202558.9259.4558.9059.4459.441.29%48,132
Apr 23, 202558.9759.2658.6158.6858.680.11%108,068
Apr 22, 202558.0258.8858.0258.6258.621.73%9,333
Apr 21, 202558.3358.3357.2357.6257.62-0.25%19,655
Apr 17, 202557.7258.0857.6557.7657.760.89%17,303
Apr 16, 202557.4557.5756.9557.2657.26-0.11%50,104
Apr 15, 202557.4057.5557.2957.3257.320.66%338,336
Apr 14, 202556.6057.0456.5156.9456.941.19%20,282
Apr 11, 202555.2556.2755.2556.2756.272.78%10,870
Apr 10, 202554.5754.9153.9654.7554.75-1.26%32,949
Apr 9, 202552.3455.6351.7755.4555.456.98%86,577
Apr 8, 202553.6853.7651.4151.8351.83-0.94%85,625
Apr 7, 202552.5753.3751.6952.3252.32-2.60%273,558
Apr 4, 202554.7354.8053.6353.7253.72-6.43%258,303
Apr 3, 202557.8657.8657.3157.4157.41-2.09%21,953
Apr 2, 202558.2358.6458.2358.6358.630.29%23,726
Apr 1, 202558.2558.5758.0258.4658.460.26%258,632
Mar 31, 202558.2958.3957.9258.3158.31-0.76%9,930
Mar 28, 202559.0059.0058.6258.7658.76-1.12%29,103
Mar 27, 202559.2059.4959.2059.4259.420.19%12,646
Mar 26, 202559.8359.8359.2059.3159.31-0.89%6,590
Mar 25, 202559.9659.9659.7959.8459.840.40%4,548
Mar 24, 202559.1859.6659.1859.6159.610.24%5,696
Mar 21, 202559.3459.5559.3459.4759.47-0.48%8,816
Mar 20, 202559.4059.7959.4059.7559.75-0.90%9,593
Mar 19, 202559.9460.3359.9460.2960.290.26%21,017
Mar 18, 202559.9560.1659.9060.1360.130.06%15,915
Mar 17, 202559.8060.1559.7960.1060.101.30%2,881
Mar 14, 202558.9559.3358.8759.3359.331.84%7,322
Mar 13, 202559.1759.1758.2458.2558.25-0.51%13,092
Mar 12, 202558.2358.6358.2358.5558.550.57%12,101
Mar 11, 202557.6858.4357.6858.2258.22-0.03%7,855
Mar 10, 202558.5458.5757.9858.2458.24-2.12%18,879
Mar 7, 202558.9759.5358.9459.5059.500.98%21,108
Mar 6, 202559.0759.4158.9258.9258.92-0.50%3,434
Mar 5, 202558.8359.2258.7059.2259.222.63%13,405
Mar 4, 202557.0958.0656.8757.7057.700.11%21,070
Mar 3, 202558.2658.4057.5657.6457.640.32%35,727
Feb 28, 202557.3657.4557.0157.4557.45-0.40%10,449
Feb 27, 202557.9558.1057.6857.6857.68-1.18%15,501
Feb 26, 202558.5258.6758.2458.3758.370.24%3,085
Feb 25, 202558.1558.3558.0358.2358.230.56%1,704
Feb 24, 202557.9758.1857.9057.9057.90-0.18%2,681
Feb 21, 202558.4558.4757.9858.0058.00-0.74%23,330
Feb 20, 202558.4358.4758.2858.4458.440.59%5,582
Feb 19, 202558.8458.8457.9958.0958.09-0.62%5,153
Feb 18, 202558.2558.4758.2558.4658.460.62%15,338
Feb 14, 202558.2958.2958.0458.1058.100.28%6,349
Feb 13, 202557.5957.9357.5957.9357.930.90%629,539