Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
54.80
+0.31 (0.57%)
Dec 20, 2024, 3:27 PM EST - Market closed
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.28 | 54.92 | 54.28 | 54.59 | 54.59 | 0.19% | 19,257 |
| Dec 19, 2024 | 54.90 | 54.90 | 54.46 | 54.49 | 54.49 | -1.71% | 4,720 |
| Dec 18, 2024 | 56.75 | 56.79 | 55.44 | 55.44 | 54.45 | -2.24% | 13,774 |
| Dec 17, 2024 | 56.64 | 56.86 | 56.63 | 56.71 | 55.70 | -0.46% | 1,940 |
| Dec 16, 2024 | 57.00 | 57.10 | 56.98 | 56.98 | 55.96 | -0.50% | 1,734 |
| Dec 13, 2024 | 57.49 | 57.49 | 57.23 | 57.26 | 56.25 | -0.25% | 14,639 |
| Dec 12, 2024 | 57.58 | 57.58 | 57.41 | 57.41 | 56.39 | -0.89% | 1,346 |
| Dec 11, 2024 | 57.74 | 57.98 | 57.73 | 57.93 | 56.90 | 0.58% | 3,215 |
| Dec 10, 2024 | 57.72 | 57.78 | 57.59 | 57.59 | 56.57 | -0.89% | 974 |
| Dec 9, 2024 | 58.57 | 58.57 | 58.11 | 58.11 | 57.08 | 0.53% | 4,605 |
| Dec 6, 2024 | 58.10 | 58.10 | 57.73 | 57.81 | 56.78 | -0.25% | 2,446 |
| Dec 5, 2024 | 57.96 | 57.99 | 57.93 | 57.95 | 56.92 | 0.62% | 7,712 |
| Dec 4, 2024 | 57.64 | 57.68 | 57.53 | 57.59 | 56.57 | 0.03% | 3,158 |
| Dec 3, 2024 | 57.43 | 57.66 | 57.39 | 57.58 | 56.55 | 0.57% | 4,142 |
| Dec 2, 2024 | 57.02 | 57.33 | 57.02 | 57.25 | 56.23 | 0.08% | 3,069 |
| Nov 29, 2024 | 57.07 | 57.20 | 57.07 | 57.20 | 56.18 | 0.98% | 179 |
| Nov 27, 2024 | 56.59 | 56.65 | 56.59 | 56.65 | 55.64 | 0.41% | 13,184 |
| Nov 26, 2024 | 56.37 | 56.42 | 56.27 | 56.42 | 55.41 | -0.69% | 61,315 |
| Nov 25, 2024 | 56.92 | 56.92 | 56.61 | 56.81 | 55.80 | 0.19% | 18,036 |
| Nov 22, 2024 | 56.50 | 56.70 | 56.50 | 56.70 | 55.69 | 0.32% | 31,523 |
| Nov 21, 2024 | 56.44 | 56.57 | 56.32 | 56.52 | 55.51 | 0.19% | 291,461 |
| Nov 20, 2024 | 56.26 | 56.41 | 56.18 | 56.41 | 55.41 | -0.24% | 5,990 |
| Nov 19, 2024 | 56.53 | 56.58 | 56.50 | 56.55 | 55.54 | 0.08% | 9,920 |
| Nov 18, 2024 | 56.01 | 56.55 | 56.01 | 56.50 | 55.50 | 0.81% | 2,464 |
| Nov 15, 2024 | 56.11 | 56.11 | 55.91 | 56.05 | 55.05 | 0.06% | 2,620 |
| Nov 14, 2024 | 56.25 | 56.30 | 56.01 | 56.01 | 55.02 | -0.13% | 6,578 |
| Nov 13, 2024 | 56.13 | 56.17 | 56.00 | 56.09 | 55.09 | -0.62% | 2,773 |
| Nov 12, 2024 | 56.50 | 56.50 | 56.40 | 56.44 | 55.44 | -1.76% | 858 |
| Nov 11, 2024 | 57.43 | 57.51 | 57.43 | 57.45 | 56.43 | -0.24% | 5,258 |
| Nov 8, 2024 | 57.34 | 57.59 | 57.34 | 57.59 | 56.57 | -1.80% | 1,476 |
| Nov 7, 2024 | 58.58 | 58.74 | 58.58 | 58.65 | 57.61 | 1.85% | 2,403 |
| Nov 6, 2024 | 57.50 | 57.59 | 57.14 | 57.59 | 56.56 | -1.02% | 3,187 |
| Nov 5, 2024 | 57.97 | 58.27 | 57.97 | 58.18 | 57.15 | 1.10% | 8,343 |
| Nov 4, 2024 | 57.87 | 57.87 | 57.55 | 57.55 | 56.52 | 0.24% | 10,625 |
| Nov 1, 2024 | 57.69 | 57.69 | 57.41 | 57.41 | 56.39 | 0.19% | 17,793 |
| Oct 31, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.28 | -0.53% | 366 |
| Oct 30, 2024 | 57.70 | 57.75 | 57.61 | 57.61 | 56.58 | -0.41% | 1,614 |
| Oct 29, 2024 | 57.93 | 57.96 | 57.85 | 57.85 | 56.82 | -0.42% | 1,253 |
| Oct 28, 2024 | 57.98 | 58.18 | 57.98 | 58.09 | 57.06 | 0.47% | 13,615 |
| Oct 25, 2024 | 58.03 | 58.17 | 57.75 | 57.82 | 56.79 | -0.30% | 25,751 |
| Oct 24, 2024 | 57.97 | 58.00 | 57.82 | 58.00 | 56.97 | 0.28% | 13,640 |
| Oct 23, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 56.81 | -1.00% | 250 |
| Oct 22, 2024 | 58.35 | 58.42 | 58.29 | 58.42 | 57.38 | -0.20% | 8,214 |
| Oct 21, 2024 | 58.52 | 58.54 | 58.33 | 58.54 | 57.50 | -1.05% | 11,881 |
| Oct 18, 2024 | 59.08 | 59.16 | 59.04 | 59.16 | 58.11 | 0.73% | 1,630 |
| Oct 17, 2024 | 59.11 | 59.11 | 58.73 | 58.73 | 57.69 | -0.25% | 791 |
| Oct 16, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.83 | 0.62% | 1,233 |
| Oct 15, 2024 | 58.53 | 58.53 | 58.52 | 58.52 | 57.48 | -1.42% | 289 |
| Oct 14, 2024 | 59.26 | 59.40 | 59.25 | 59.36 | 58.31 | -0.04% | 25,671 |
| Oct 11, 2024 | 59.43 | 59.46 | 59.39 | 59.39 | 58.33 | 0.45% | 4,311 |
| Oct 10, 2024 | 59.07 | 59.13 | 59.07 | 59.13 | 58.07 | 0.10% | 190 |
| Oct 9, 2024 | 58.85 | 59.07 | 58.85 | 59.07 | 58.02 | -0.23% | 1,333 |
| Oct 8, 2024 | 59.01 | 59.20 | 59.01 | 59.20 | 58.15 | -0.92% | 494 |
| Oct 7, 2024 | 59.77 | 59.77 | 59.46 | 59.76 | 58.69 | -0.19% | 11,781 |
| Oct 4, 2024 | 59.76 | 59.87 | 59.73 | 59.87 | 58.81 | 0.87% | 795 |
| Oct 3, 2024 | 59.33 | 59.48 | 59.21 | 59.36 | 58.30 | -1.08% | 3,810 |
| Oct 2, 2024 | 59.94 | 60.01 | 59.94 | 60.01 | 58.94 | 0.25% | 710 |
| Oct 1, 2024 | 59.62 | 59.86 | 59.57 | 59.86 | 58.79 | -0.25% | 886 |
| Sep 30, 2024 | 60.18 | 60.18 | 59.72 | 60.01 | 58.94 | -0.56% | 1,818 |
| Sep 27, 2024 | 60.83 | 60.83 | 60.35 | 60.35 | 59.27 | -0.28% | 9,488 |
| Sep 26, 2024 | 60.36 | 60.52 | 60.28 | 60.52 | 59.44 | 2.40% | 401 |
| Sep 25, 2024 | 59.19 | 59.19 | 59.10 | 59.10 | 58.05 | -0.88% | 1,052 |
| Sep 24, 2024 | 58.65 | 59.66 | 58.65 | 59.63 | 58.57 | 1.46% | 1,305 |
| Sep 23, 2024 | 58.91 | 58.91 | 58.72 | 58.77 | 57.72 | 0.46% | 9,226 |
| Sep 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.46 | -0.66% | 144 |
| Sep 19, 2024 | 58.52 | 58.89 | 58.52 | 58.89 | 57.84 | 1.88% | 2,230 |
| Sep 18, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 56.77 | -0.12% | 568 |
| Sep 17, 2024 | 58.07 | 58.17 | 57.84 | 57.87 | 56.84 | -0.29% | 34,564 |
| Sep 16, 2024 | 57.81 | 58.04 | 57.80 | 58.04 | 57.01 | 0.74% | 1,119 |
| Sep 13, 2024 | 57.66 | 57.66 | 57.62 | 57.62 | 56.59 | 0.61% | 539 |
| Sep 12, 2024 | 56.87 | 57.27 | 56.87 | 57.27 | 56.25 | 0.90% | 1,318 |
| Sep 11, 2024 | 55.93 | 56.76 | 55.93 | 56.76 | 55.75 | 0.43% | 1,284 |
| Sep 10, 2024 | 56.14 | 56.52 | 56.14 | 56.52 | 55.51 | -0.45% | 462 |
| Sep 9, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 55.76 | 0.82% | 85 |
| Sep 6, 2024 | 56.29 | 56.37 | 56.29 | 56.31 | 55.31 | -1.85% | 1,687 |
| Sep 5, 2024 | 57.49 | 57.49 | 57.36 | 57.37 | 56.35 | 0.14% | 360 |
| Sep 4, 2024 | 57.37 | 57.37 | 57.25 | 57.28 | 56.27 | -0.15% | 21,490 |
| Sep 3, 2024 | 57.60 | 57.66 | 57.37 | 57.37 | 56.35 | -1.95% | 1,580 |
| Aug 30, 2024 | 58.40 | 58.51 | 58.31 | 58.51 | 57.47 | 0.34% | 13,166 |
| Aug 29, 2024 | 58.40 | 58.42 | 58.31 | 58.31 | 57.28 | 0.22% | 18,368 |
| Aug 28, 2024 | 57.98 | 58.18 | 57.98 | 58.18 | 57.15 | -0.70% | 436 |
| Aug 27, 2024 | 58.43 | 58.60 | 58.43 | 58.60 | 57.56 | 0.30% | 533 |
| Aug 26, 2024 | 58.57 | 58.57 | 58.37 | 58.42 | 57.38 | -0.31% | 3,728 |
| Aug 23, 2024 | 58.49 | 58.61 | 58.49 | 58.60 | 57.56 | 1.93% | 9,028 |
| Aug 22, 2024 | 57.75 | 57.75 | 57.49 | 57.49 | 56.47 | -0.86% | 493 |
| Aug 21, 2024 | 57.94 | 57.99 | 57.90 | 57.99 | 56.96 | 0.66% | 693 |
| Aug 20, 2024 | 57.76 | 57.76 | 57.61 | 57.61 | 56.59 | -0.49% | 947 |
| Aug 19, 2024 | 57.92 | 57.93 | 57.89 | 57.89 | 56.86 | 1.14% | 8,427 |
| Aug 16, 2024 | 57.05 | 57.24 | 57.04 | 57.24 | 56.22 | 0.84% | 906 |
| Aug 15, 2024 | 56.86 | 56.90 | 56.76 | 56.76 | 55.75 | 1.07% | 5,246 |
| Aug 14, 2024 | 56.06 | 56.17 | 56.06 | 56.16 | 55.16 | 0.14% | 2,194 |
| Aug 13, 2024 | 55.65 | 56.08 | 55.65 | 56.08 | 55.09 | 1.48% | 5,925 |
| Aug 12, 2024 | 55.16 | 55.32 | 55.16 | 55.27 | 54.28 | 0.23% | 2,839 |
| Aug 9, 2024 | 54.93 | 55.25 | 54.88 | 55.14 | 54.16 | 0.59% | 37,723 |
| Aug 8, 2024 | 54.87 | 54.87 | 54.81 | 54.82 | 53.84 | 1.61% | 638 |
| Aug 7, 2024 | 55.37 | 55.37 | 53.95 | 53.95 | 52.99 | 0.52% | 17,626 |
| Aug 6, 2024 | 53.58 | 53.93 | 53.58 | 53.66 | 52.71 | 0.33% | 140,528 |
| Aug 5, 2024 | 53.61 | 53.61 | 53.44 | 53.49 | 52.54 | -2.72% | 77,075 |
| Aug 2, 2024 | 54.90 | 54.99 | 54.90 | 54.99 | 54.01 | -1.79% | 312 |
| Aug 1, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 54.99 | -2.40% | 206 |