Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
67.97
+0.11 (0.16%)
Sep 3, 2025, 10:26 AM - Market open
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 67.37 | 67.86 | 67.37 | 67.86 | 67.86 | -0.62% | 26,127 |
| Aug 29, 2025 | 68.21 | 68.32 | 68.15 | 68.28 | 68.28 | -0.41% | 12,846 |
| Aug 28, 2025 | 68.41 | 68.63 | 68.41 | 68.56 | 68.56 | 0.43% | 10,372 |
| Aug 27, 2025 | 67.90 | 68.27 | 67.90 | 68.27 | 68.27 | -0.35% | 12,361 |
| Aug 26, 2025 | 68.24 | 68.51 | 68.24 | 68.51 | 68.51 | 0.01% | 20,887 |
| Aug 25, 2025 | 68.98 | 68.98 | 68.47 | 68.50 | 68.50 | -0.91% | 11,558 |
| Aug 22, 2025 | 68.27 | 69.26 | 68.27 | 69.13 | 69.13 | 1.61% | 10,225 |
| Aug 21, 2025 | 68.06 | 68.11 | 67.96 | 68.03 | 68.03 | -0.13% | 8,453 |
| Aug 20, 2025 | 68.02 | 68.12 | 67.92 | 68.12 | 68.12 | 0.07% | 14,512 |
| Aug 19, 2025 | 68.37 | 68.38 | 68.00 | 68.07 | 68.07 | -0.32% | 14,726 |
| Aug 18, 2025 | 68.23 | 68.29 | 68.12 | 68.29 | 68.29 | 0.18% | 9,198 |
| Aug 15, 2025 | 68.19 | 68.25 | 68.12 | 68.16 | 68.16 | 0.38% | 12,079 |
| Aug 14, 2025 | 67.69 | 67.93 | 67.67 | 67.91 | 67.91 | -0.38% | 5,940 |
| Aug 13, 2025 | 68.09 | 68.22 | 68.02 | 68.17 | 68.17 | 0.50% | 19,484 |
| Aug 12, 2025 | 67.36 | 67.83 | 67.34 | 67.83 | 67.83 | 1.21% | 23,535 |
| Aug 11, 2025 | 67.07 | 67.14 | 66.93 | 67.02 | 67.02 | -0.29% | 11,730 |
| Aug 8, 2025 | 67.08 | 67.30 | 67.08 | 67.21 | 67.21 | 0.37% | 14,035 |
| Aug 7, 2025 | 67.09 | 67.12 | 66.72 | 66.97 | 66.97 | 0.73% | 17,836 |
| Aug 6, 2025 | 66.35 | 66.55 | 66.30 | 66.48 | 66.48 | 0.65% | 26,625 |
| Aug 5, 2025 | 66.05 | 66.15 | 65.86 | 66.05 | 66.05 | 0.30% | 43,993 |
| Aug 4, 2025 | 65.77 | 65.86 | 65.70 | 65.85 | 65.85 | 1.17% | 34,620 |
| Aug 1, 2025 | 65.10 | 65.10 | 64.77 | 65.09 | 65.09 | -0.18% | 29,231 |
| Jul 31, 2025 | 65.40 | 65.48 | 65.16 | 65.21 | 65.21 | -0.66% | 13,094 |
| Jul 30, 2025 | 65.91 | 66.15 | 65.57 | 65.64 | 65.64 | -0.88% | 61,037 |
| Jul 29, 2025 | 66.24 | 66.26 | 66.07 | 66.22 | 66.22 | 0.20% | 10,461 |
| Jul 28, 2025 | 66.33 | 66.33 | 65.96 | 66.09 | 66.09 | -1.30% | 21,404 |
| Jul 25, 2025 | 66.66 | 66.99 | 66.62 | 66.96 | 66.96 | -0.22% | 15,599 |
| Jul 24, 2025 | 67.25 | 67.34 | 67.10 | 67.11 | 67.11 | -0.67% | 11,264 |
| Jul 23, 2025 | 66.95 | 67.56 | 66.95 | 67.56 | 67.56 | 1.79% | 37,327 |
| Jul 22, 2025 | 65.99 | 66.37 | 65.87 | 66.37 | 66.37 | 0.56% | 22,932 |
| Jul 21, 2025 | 65.95 | 66.29 | 65.86 | 66.00 | 66.00 | 0.73% | 12,948 |
| Jul 18, 2025 | 65.93 | 65.93 | 65.51 | 65.52 | 65.52 | -0.17% | 16,420 |
| Jul 17, 2025 | 65.33 | 65.68 | 65.33 | 65.63 | 65.63 | 0.18% | 15,065 |
| Jul 16, 2025 | 65.16 | 65.56 | 64.98 | 65.51 | 65.51 | 0.38% | 68,551 |
| Jul 15, 2025 | 65.48 | 65.48 | 65.23 | 65.26 | 65.26 | -0.61% | 10,975 |
| Jul 14, 2025 | 65.55 | 65.66 | 65.51 | 65.66 | 65.66 | 0.19% | 25,476 |
| Jul 11, 2025 | 65.56 | 65.62 | 65.49 | 65.54 | 65.54 | -0.57% | 9,427 |
| Jul 10, 2025 | 65.76 | 65.91 | 65.65 | 65.91 | 65.91 | 0.11% | 8,370 |
| Jul 9, 2025 | 65.67 | 65.84 | 65.60 | 65.84 | 65.84 | 0.52% | 14,148 |
| Jul 8, 2025 | 65.24 | 65.51 | 65.20 | 65.50 | 65.50 | 0.85% | 27,636 |
| Jul 7, 2025 | 65.28 | 65.28 | 64.87 | 64.95 | 64.95 | -1.25% | 30,003 |
| Jul 3, 2025 | 65.74 | 65.79 | 65.66 | 65.77 | 65.77 | 0.26% | 10,931 |
| Jul 2, 2025 | 65.18 | 65.60 | 65.18 | 65.60 | 65.60 | 0.43% | 12,557 |
| Jul 1, 2025 | 65.29 | 65.36 | 65.15 | 65.32 | 65.32 | 0.02% | 22,091 |
| Jun 30, 2025 | 64.90 | 65.31 | 64.90 | 65.31 | 65.31 | 0.32% | 41,052 |
| Jun 27, 2025 | 64.96 | 65.52 | 64.89 | 65.10 | 65.10 | 0.37% | 45,682 |
| Jun 26, 2025 | 64.56 | 64.87 | 64.56 | 64.86 | 64.86 | -0.37% | 32,540 |
| Jun 25, 2025 | 65.00 | 65.12 | 64.89 | 65.10 | 64.09 | -0.23% | 22,413 |
| Jun 24, 2025 | 64.89 | 65.29 | 64.89 | 65.25 | 64.24 | 1.32% | 15,562 |
| Jun 23, 2025 | 63.66 | 64.40 | 63.61 | 64.40 | 63.41 | 0.64% | 29,530 |