Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
58.46
+0.15 (0.26%)
At close: Apr 1, 2025, 3:29 PM
58.26
-0.20 (-0.35%)
After-hours: Apr 1, 2025, 8:00 PM EDT
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 58.25 | 58.57 | 58.02 | 58.46 | 58.46 | 0.26% | 258,632 |
| Mar 31, 2025 | 58.29 | 58.39 | 57.92 | 58.31 | 58.31 | -0.76% | 9,930 |
| Mar 28, 2025 | 59.00 | 59.00 | 58.62 | 58.76 | 58.76 | -1.12% | 29,103 |
| Mar 27, 2025 | 59.20 | 59.49 | 59.20 | 59.42 | 59.42 | 0.19% | 12,646 |
| Mar 26, 2025 | 59.83 | 59.83 | 59.20 | 59.31 | 59.31 | -0.89% | 6,590 |
| Mar 25, 2025 | 59.96 | 59.96 | 59.79 | 59.84 | 59.84 | 0.40% | 4,548 |
| Mar 24, 2025 | 59.18 | 59.66 | 59.18 | 59.61 | 59.61 | 0.24% | 5,696 |
| Mar 21, 2025 | 59.34 | 59.55 | 59.34 | 59.47 | 59.47 | -0.48% | 8,816 |
| Mar 20, 2025 | 59.40 | 59.79 | 59.40 | 59.75 | 59.75 | -0.90% | 9,593 |
| Mar 19, 2025 | 59.94 | 60.33 | 59.94 | 60.29 | 60.29 | 0.26% | 21,017 |
| Mar 18, 2025 | 59.95 | 60.16 | 59.90 | 60.13 | 60.13 | 0.06% | 15,915 |
| Mar 17, 2025 | 59.80 | 60.15 | 59.79 | 60.10 | 60.10 | 1.30% | 2,881 |
| Mar 14, 2025 | 58.95 | 59.33 | 58.87 | 59.33 | 59.33 | 1.84% | 7,322 |
| Mar 13, 2025 | 59.17 | 59.17 | 58.24 | 58.25 | 58.25 | -0.51% | 13,092 |
| Mar 12, 2025 | 58.23 | 58.63 | 58.23 | 58.55 | 58.55 | 0.57% | 12,101 |
| Mar 11, 2025 | 57.68 | 58.43 | 57.68 | 58.22 | 58.22 | -0.03% | 7,855 |
| Mar 10, 2025 | 58.54 | 58.57 | 57.98 | 58.24 | 58.24 | -2.12% | 18,879 |
| Mar 7, 2025 | 58.97 | 59.53 | 58.94 | 59.50 | 59.50 | 0.98% | 21,108 |
| Mar 6, 2025 | 59.07 | 59.41 | 58.92 | 58.92 | 58.92 | -0.50% | 3,434 |
| Mar 5, 2025 | 58.83 | 59.22 | 58.70 | 59.22 | 59.22 | 2.63% | 13,405 |
| Mar 4, 2025 | 57.09 | 58.06 | 56.87 | 57.70 | 57.70 | 0.11% | 21,070 |
| Mar 3, 2025 | 58.26 | 58.40 | 57.56 | 57.64 | 57.64 | 0.32% | 35,727 |
| Feb 28, 2025 | 57.36 | 57.45 | 57.01 | 57.45 | 57.45 | -0.40% | 10,449 |
| Feb 27, 2025 | 57.95 | 58.10 | 57.68 | 57.68 | 57.68 | -1.18% | 15,501 |
| Feb 26, 2025 | 58.52 | 58.67 | 58.24 | 58.37 | 58.37 | 0.24% | 3,085 |
| Feb 25, 2025 | 58.15 | 58.35 | 58.03 | 58.23 | 58.23 | 0.56% | 1,704 |
| Feb 24, 2025 | 57.97 | 58.18 | 57.90 | 57.90 | 57.90 | -0.18% | 2,681 |
| Feb 21, 2025 | 58.45 | 58.47 | 57.98 | 58.00 | 58.00 | -0.74% | 23,330 |
| Feb 20, 2025 | 58.43 | 58.47 | 58.28 | 58.44 | 58.44 | 0.59% | 5,582 |
| Feb 19, 2025 | 58.84 | 58.84 | 57.99 | 58.09 | 58.09 | -0.62% | 5,153 |
| Feb 18, 2025 | 58.25 | 58.47 | 58.25 | 58.46 | 58.46 | 0.62% | 15,338 |
| Feb 14, 2025 | 58.29 | 58.29 | 58.04 | 58.10 | 58.10 | 0.28% | 6,349 |
| Feb 13, 2025 | 57.59 | 57.93 | 57.59 | 57.93 | 57.93 | 0.90% | 629,539 |
| Feb 12, 2025 | 57.19 | 57.45 | 57.15 | 57.42 | 57.42 | 0.27% | 10,412 |
| Feb 11, 2025 | 57.20 | 57.33 | 57.17 | 57.26 | 57.26 | 0.15% | 2,419 |
| Feb 10, 2025 | 57.13 | 57.18 | 57.12 | 57.18 | 57.18 | 0.61% | 4,178 |
| Feb 7, 2025 | 57.32 | 57.32 | 56.83 | 56.83 | 56.83 | -0.49% | 16,185 |
| Feb 6, 2025 | 56.99 | 57.11 | 56.99 | 57.11 | 57.11 | 0.42% | 5,412 |
| Feb 5, 2025 | 56.66 | 56.87 | 56.62 | 56.87 | 56.87 | 0.85% | 2,872 |
| Feb 4, 2025 | 56.29 | 56.47 | 56.29 | 56.39 | 56.39 | 1.19% | 16,512 |
| Feb 3, 2025 | 55.36 | 56.01 | 55.32 | 55.73 | 55.73 | -1.02% | 11,294 |
| Jan 31, 2025 | 56.79 | 56.93 | 56.27 | 56.30 | 56.30 | -0.96% | 21,198 |
| Jan 30, 2025 | 57.00 | 57.00 | 56.75 | 56.85 | 56.85 | 1.12% | 2,086 |
| Jan 29, 2025 | 56.34 | 56.34 | 56.15 | 56.22 | 56.22 | 0.16% | 4,252 |
| Jan 28, 2025 | 56.01 | 56.13 | 55.83 | 56.13 | 56.13 | -0.03% | 4,169 |
| Jan 27, 2025 | 56.17 | 56.17 | 56.05 | 56.15 | 56.15 | -0.50% | 3,697 |
| Jan 24, 2025 | 56.36 | 56.57 | 56.36 | 56.43 | 56.43 | 0.44% | 7,337 |
| Jan 23, 2025 | 56.46 | 56.46 | 55.95 | 56.19 | 56.19 | 0.54% | 13,605 |
| Jan 22, 2025 | 56.01 | 56.02 | 55.89 | 55.89 | 55.89 | -0.35% | 8,833 |
| Jan 21, 2025 | 55.86 | 56.08 | 55.79 | 56.08 | 56.08 | 1.66% | 1,415 |