Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
69.92
+0.28 (0.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.64 | 69.92 | 69.64 | 69.92 | 69.92 | 0.40% | 24,515 |
| Sep 25, 2025 | 69.48 | 69.66 | 69.35 | 69.64 | 69.64 | -0.51% | 26,626 |
| Sep 24, 2025 | 70.15 | 70.25 | 69.96 | 70.00 | 70.00 | -0.58% | 24,850 |
| Sep 23, 2025 | 70.63 | 70.74 | 70.34 | 70.41 | 70.41 | -0.13% | 14,568 |
| Sep 22, 2025 | 70.21 | 70.53 | 70.08 | 70.50 | 70.50 | 0.46% | 24,691 |
| Sep 19, 2025 | 70.09 | 70.25 | 70.06 | 70.18 | 70.18 | -0.24% | 26,543 |
| Sep 18, 2025 | 70.18 | 70.39 | 70.04 | 70.35 | 70.35 | - | 16,445 |
| Sep 17, 2025 | 70.44 | 70.69 | 70.07 | 70.35 | 70.35 | -0.28% | 20,289 |
| Sep 16, 2025 | 70.47 | 70.59 | 70.36 | 70.55 | 70.55 | 0.12% | 20,228 |
| Sep 15, 2025 | 70.28 | 70.49 | 70.23 | 70.46 | 70.46 | 0.63% | 18,573 |
| Sep 12, 2025 | 70.01 | 70.09 | 69.87 | 70.02 | 70.02 | -0.34% | 20,491 |
| Sep 11, 2025 | 70.01 | 70.26 | 69.97 | 70.26 | 70.26 | 0.98% | 11,400 |
| Sep 10, 2025 | 69.68 | 69.69 | 69.51 | 69.58 | 69.58 | 0.33% | 18,476 |
| Sep 9, 2025 | 69.37 | 69.48 | 69.30 | 69.35 | 69.35 | -0.17% | 70,423 |
| Sep 8, 2025 | 69.22 | 69.47 | 69.14 | 69.47 | 69.47 | 1.00% | 174,055 |
| Sep 5, 2025 | 68.96 | 69.04 | 68.55 | 68.78 | 68.78 | 0.82% | 111,332 |
| Sep 4, 2025 | 67.96 | 68.22 | 67.87 | 68.22 | 68.22 | 0.32% | 15,436 |
| Sep 3, 2025 | 67.88 | 68.03 | 67.82 | 68.00 | 68.00 | 0.21% | 11,443 |
| 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 |