Avantis All International Markets Equity ETF (AVNM)

AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	72.56	72.56	72.56	72.57	-	0.39%	24,287
Dec 2, 2025	72.24	72.31	72.03	72.29	72.29	0.21%	23,978
Dec 1, 2025	72.13	72.38	72.13	72.14	72.14	-0.36%	16,523
Nov 28, 2025	72.06	72.40	72.06	72.40	72.40	0.58%	6,298
Nov 26, 2025	71.45	72.06	71.45	71.98	71.98	1.00%	23,367
Nov 25, 2025	70.65	71.29	70.48	71.27	71.27	1.12%	62,385
Nov 24, 2025	70.04	70.58	70.04	70.48	70.48	0.56%	32,208
Nov 21, 2025	69.56	70.34	69.39	70.09	70.09	0.91%	51,581
Nov 20, 2025	70.98	70.99	69.46	69.46	69.46	-1.46%	83,666
Nov 19, 2025	70.45	70.72	70.23	70.49	70.49	-0.17%	23,173
Nov 18, 2025	70.45	70.85	70.16	70.61	70.61	-0.88%	42,858
Nov 17, 2025	71.65	71.89	71.03	71.24	71.24	-1.18%	27,170
Nov 14, 2025	71.59	72.30	71.53	72.09	72.09	-0.01%	42,865
Nov 13, 2025	72.82	72.88	72.01	72.10	72.10	-0.99%	24,802
Nov 12, 2025	72.59	72.83	72.59	72.82	72.82	0.64%	16,872
Nov 11, 2025	72.21	72.42	72.06	72.36	72.36	0.34%	51,077
Nov 10, 2025	71.71	72.13	71.55	72.12	72.12	1.46%	21,726
Nov 7, 2025	70.46	71.08	70.26	71.08	71.08	0.27%	81,252
Nov 6, 2025	71.19	71.19	70.72	70.89	70.89	-0.20%	51,481
Nov 5, 2025	70.67	71.20	70.67	71.03	71.03	0.79%	13,473
Nov 4, 2025	70.55	70.87	70.45	70.47	70.47	-1.40%	11,935
Nov 3, 2025	71.45	71.57	71.26	71.47	71.47	0.11%	30,835
Oct 31, 2025	71.42	71.42	71.18	71.39	71.39	-0.21%	17,964
Oct 30, 2025	71.42	71.77	71.39	71.54	71.54	-0.43%	21,401
Oct 29, 2025	72.14	72.27	71.55	71.85	71.85	-0.26%	57,676
Oct 28, 2025	71.78	72.13	71.74	72.03	72.03	-0.07%	23,407
Oct 27, 2025	72.01	72.09	71.91	72.09	72.09	0.61%	24,810
Oct 24, 2025	71.54	71.73	71.54	71.65	71.65	0.32%	23,684
Oct 23, 2025	71.24	71.51	71.22	71.43	71.42	0.75%	62,012
Oct 22, 2025	70.85	71.07	70.54	70.90	70.90	0.28%	46,726
Oct 21, 2025	70.85	70.96	70.68	70.70	70.70	-1.05%	36,192
Oct 20, 2025	71.12	71.49	71.12	71.45	71.45	0.90%	27,816
Oct 17, 2025	70.62	70.90	70.55	70.81	70.81	-0.18%	62,270
Oct 16, 2025	70.99	71.33	70.75	70.94	70.94	0.33%	80,588
Oct 15, 2025	70.69	70.88	70.31	70.71	70.71	0.86%	20,996
Oct 14, 2025	69.47	70.37	69.38	70.11	70.11	-0.11%	26,660
Oct 13, 2025	69.73	70.30	69.73	70.19	70.19	1.47%	27,975
Oct 10, 2025	70.54	70.56	69.16	69.17	69.17	-2.32%	63,454
Oct 9, 2025	71.30	71.30	70.64	70.81	70.81	-0.77%	11,689
Oct 8, 2025	71.20	71.36	71.20	71.36	71.36	0.50%	17,318
Oct 7, 2025	71.49	71.49	70.98	71.00	71.00	-0.79%	24,790
Oct 6, 2025	71.48	71.69	71.48	71.57	71.57	0.29%	57,521
Oct 3, 2025	71.29	71.44	71.24	71.36	71.36	0.61%	8,670
Oct 2, 2025	70.99	70.99	70.65	70.93	70.93	-0.04%	11,674
Oct 1, 2025	70.76	71.03	70.76	70.96	70.96	0.51%	19,323
Sep 30, 2025	70.26	70.61	70.25	70.60	70.60	0.44%	29,564
Sep 29, 2025	70.32	70.35	70.18	70.29	70.29	0.53%	22,298
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.