Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
76.30
+1.16 (1.54%)
At close: Mar 25, 2026, 4:00 PM EDT
76.30
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 76.48 | 76.68 | 76.03 | 76.30 | 76.30 | 1.54% | 48,239 |
| Mar 24, 2026 | 74.50 | 75.45 | 74.49 | 75.14 | 75.14 | -0.45% | 102,340 |
| Mar 23, 2026 | 75.11 | 76.27 | 74.93 | 75.48 | 75.48 | 2.30% | 101,506 |
| Mar 20, 2026 | 75.53 | 75.53 | 73.54 | 73.78 | 73.78 | -2.90% | 55,866 |
| Mar 19, 2026 | 74.90 | 76.34 | 74.70 | 75.98 | 75.98 | -0.27% | 61,215 |
| Mar 18, 2026 | 77.11 | 77.16 | 76.19 | 76.19 | 76.19 | -1.49% | 76,952 |
| Mar 17, 2026 | 77.54 | 77.75 | 77.33 | 77.34 | 77.34 | 0.50% | 33,175 |
| Mar 16, 2026 | 76.71 | 77.21 | 76.54 | 76.96 | 76.96 | 1.73% | 55,109 |
| Mar 13, 2026 | 76.83 | 77.03 | 75.54 | 75.65 | 75.65 | -1.20% | 93,808 |
| Mar 12, 2026 | 77.41 | 77.41 | 76.32 | 76.57 | 76.57 | -2.00% | 107,467 |
| Mar 11, 2026 | 77.87 | 78.34 | 77.59 | 78.13 | 78.05 | 0.02% | 72,511 |
| Mar 10, 2026 | 78.43 | 79.25 | 78.03 | 78.12 | 78.03 | 0.53% | 129,137 |
| Mar 9, 2026 | 76.22 | 77.82 | 75.41 | 77.71 | 77.62 | 0.53% | 154,536 |
| Mar 6, 2026 | 76.90 | 77.69 | 76.60 | 77.30 | 77.22 | -0.87% | 62,770 |
| Mar 5, 2026 | 78.67 | 78.96 | 77.14 | 77.98 | 77.90 | -2.09% | 143,005 |
| Mar 4, 2026 | 79.32 | 79.71 | 78.92 | 79.64 | 79.56 | 0.83% | 91,818 |
| Mar 3, 2026 | 79.95 | 79.95 | 77.18 | 78.99 | 78.91 | -3.64% | 109,214 |
| Mar 2, 2026 | 81.63 | 82.34 | 81.60 | 81.98 | 81.89 | -1.48% | 78,144 |
| Feb 27, 2026 | 83.27 | 83.42 | 82.97 | 83.21 | 83.12 | 0.01% | 112,569 |
| Feb 26, 2026 | 83.32 | 83.32 | 82.55 | 83.20 | 83.11 | -0.41% | 35,576 |
| Feb 25, 2026 | 83.34 | 83.61 | 83.14 | 83.54 | 83.45 | 0.89% | 25,134 |
| Feb 24, 2026 | 82.34 | 82.97 | 82.33 | 82.80 | 82.71 | 0.56% | 50,778 |
| Feb 23, 2026 | 82.65 | 82.84 | 82.09 | 82.34 | 82.25 | -0.28% | 34,225 |
| Feb 20, 2026 | 81.63 | 82.59 | 81.63 | 82.57 | 82.48 | 1.14% | 94,796 |
| Feb 19, 2026 | 81.24 | 81.64 | 81.09 | 81.64 | 81.56 | -0.10% | 35,482 |
| Feb 18, 2026 | 81.71 | 82.11 | 81.54 | 81.72 | 81.63 | 0.39% | 28,998 |
| Feb 17, 2026 | 80.82 | 81.57 | 80.47 | 81.40 | 81.32 | -0.04% | 61,966 |
| Feb 13, 2026 | 81.43 | 81.67 | 80.60 | 81.43 | 81.35 | 0.21% | 97,586 |
| Feb 12, 2026 | 82.34 | 82.37 | 81.05 | 81.26 | 81.18 | -1.08% | 77,879 |
| Feb 11, 2026 | 82.01 | 82.21 | 81.37 | 82.15 | 82.06 | 0.91% | 49,239 |
| Feb 10, 2026 | 81.44 | 81.53 | 81.29 | 81.41 | 81.33 | 0.33% | 38,008 |
| Feb 9, 2026 | 80.37 | 81.27 | 80.37 | 81.14 | 81.06 | 1.50% | 34,163 |
| Feb 6, 2026 | 79.15 | 79.94 | 79.15 | 79.94 | 79.86 | 2.34% | 48,367 |
| Feb 5, 2026 | 78.38 | 78.90 | 78.02 | 78.11 | 78.03 | -1.45% | 104,816 |
| Feb 4, 2026 | 79.95 | 79.95 | 78.86 | 79.26 | 79.18 | 0.30% | 106,107 |
| Feb 3, 2026 | 78.79 | 79.08 | 78.34 | 79.02 | 78.94 | 0.88% | 158,443 |
| Feb 2, 2026 | 77.71 | 78.41 | 77.68 | 78.33 | 78.25 | 0.32% | 120,393 |
| Jan 30, 2026 | 78.63 | 78.85 | 77.75 | 78.08 | 78.00 | -1.96% | 78,619 |
| Jan 29, 2026 | 80.09 | 80.09 | 78.54 | 79.64 | 79.56 | 0.37% | 81,958 |
| Jan 28, 2026 | 79.37 | 79.40 | 78.96 | 79.35 | 79.27 | -0.30% | 56,452 |
| Jan 27, 2026 | 78.92 | 79.65 | 78.92 | 79.59 | 79.51 | 1.67% | 72,813 |
| Jan 26, 2026 | 78.34 | 78.53 | 78.16 | 78.28 | 78.20 | 0.44% | 63,889 |
| Jan 23, 2026 | 77.26 | 77.95 | 77.12 | 77.94 | 77.86 | 0.66% | 77,187 |
| Jan 22, 2026 | 77.28 | 77.54 | 77.09 | 77.43 | 77.35 | 0.58% | 59,064 |
| Jan 21, 2026 | 76.50 | 77.09 | 76.23 | 76.98 | 76.90 | 1.34% | 80,178 |
| Jan 20, 2026 | 75.95 | 76.42 | 75.86 | 75.96 | 75.88 | -0.81% | 66,541 |
| Jan 16, 2026 | 76.55 | 76.58 | 76.28 | 76.58 | 76.50 | 0.05% | 40,875 |
| Jan 15, 2026 | 76.52 | 76.78 | 76.42 | 76.54 | 76.46 | 0.16% | 195,524 |
| Jan 14, 2026 | 76.22 | 76.42 | 76.13 | 76.42 | 76.34 | 0.62% | 53,145 |
| Jan 13, 2026 | 76.07 | 76.09 | 75.72 | 75.95 | 75.87 | -0.38% | 56,848 |