Avantis All International Markets Equity ETF (AVNM)

NYSEARCA: AVNM · Real-Time Price · USD

83.53

-0.55 (-0.65%)

At close: Jun 17, 2026, 4:00 PM EDT

83.54

+0.01 (0.01%)

After-hours: Jun 17, 2026, 8:00 PM EDT

AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	83.84	84.86	83.42	83.53	83.53	-0.65%	58,207
Jun 16, 2026	84.47	84.52	84.00	84.08	84.08	-0.31%	30,331
Jun 15, 2026	84.69	84.69	84.28	84.34	84.34	1.26%	33,083
Jun 12, 2026	82.82	83.40	82.53	83.29	83.29	0.73%	60,130
Jun 11, 2026	80.96	82.76	80.79	82.69	82.69	3.32%	42,089
Jun 10, 2026	81.77	82.02	80.86	80.88	80.03	-1.43%	50,079
Jun 9, 2026	83.15	83.32	80.63	82.05	81.19	-0.06%	54,807
Jun 8, 2026	81.42	82.49	81.42	82.10	81.24	0.90%	82,738
Jun 5, 2026	83.41	84.03	81.27	81.37	80.52	-3.82%	61,853
Jun 4, 2026	84.18	84.71	84.15	84.60	83.72	0.33%	66,838
Jun 3, 2026	84.52	84.67	84.28	84.32	83.44	-1.14%	21,485
Jun 2, 2026	84.71	85.29	84.68	85.29	84.40	0.69%	37,175
Jun 1, 2026	84.19	84.90	84.09	84.70	83.82	0.09%	88,483
May 29, 2026	84.87	85.05	84.44	84.63	83.75	0.18%	76,495
May 28, 2026	83.88	84.68	83.58	84.48	83.60	0.15%	69,991
May 27, 2026	84.43	84.54	84.10	84.35	83.47	-0.52%	43,035
May 26, 2026	84.56	84.90	84.28	84.79	83.90	2.10%	50,183
May 22, 2026	83.16	83.40	82.98	83.05	82.18	0.05%	23,986
May 21, 2026	82.25	83.40	82.05	83.01	82.14	0.39%	23,947
May 20, 2026	81.47	82.70	81.47	82.69	81.83	1.52%	37,556
May 19, 2026	81.34	81.94	81.07	81.45	80.60	-0.98%	57,390
May 18, 2026	82.35	82.46	81.80	82.26	81.40	0.42%	35,614
May 15, 2026	82.28	82.87	81.91	81.91	81.05	-2.29%	114,474
May 14, 2026	83.75	84.11	83.75	83.83	82.95	-0.19%	40,545
May 13, 2026	83.41	84.06	83.31	83.99	83.11	0.83%	44,792
May 12, 2026	83.19	83.34	82.43	83.30	82.43	-0.94%	58,228
May 11, 2026	83.91	84.25	83.91	84.09	83.21	0.18%	30,771
May 8, 2026	83.68	84.01	83.65	83.93	83.06	1.22%	37,105
May 7, 2026	84.23	84.23	82.85	82.92	82.05	-1.07%	37,931
May 6, 2026	83.23	83.85	83.22	83.82	82.94	2.18%	61,919
May 5, 2026	80.30	82.14	80.30	82.03	81.17	1.50%	28,327
May 4, 2026	81.40	81.56	80.58	80.82	79.97	-0.98%	41,658
May 1, 2026	81.58	82.16	81.56	81.62	80.77	-0.10%	46,866
Apr 30, 2026	80.88	81.82	80.42	81.71	80.85	2.13%	72,400
Apr 29, 2026	80.47	80.47	79.67	80.00	79.16	-0.74%	61,671
Apr 28, 2026	80.60	80.87	80.27	80.60	79.76	-0.31%	51,481
Apr 27, 2026	80.98	81.17	80.75	80.85	80.00	-0.29%	29,700
Apr 24, 2026	80.59	81.17	80.59	81.08	80.24	0.60%	30,888
Apr 23, 2026	80.96	81.21	79.82	80.60	79.76	-0.93%	61,712
Apr 22, 2026	81.47	81.49	81.20	81.36	80.51	0.74%	45,844
Apr 21, 2026	81.93	81.97	80.69	80.76	79.92	-1.76%	49,460
Apr 20, 2026	82.11	82.21	81.77	82.21	81.35	-0.56%	22,832
Apr 17, 2026	82.51	83.13	82.51	82.67	81.81	1.36%	30,497
Apr 16, 2026	81.79	81.80	81.35	81.56	80.71	-0.01%	42,623
Apr 15, 2026	81.63	81.63	81.26	81.57	80.72	-0.46%	31,941
Apr 14, 2026	81.64	81.95	81.50	81.95	81.09	0.95%	51,497
Apr 13, 2026	80.05	81.19	79.89	81.18	80.33	0.74%	38,504
Apr 10, 2026	80.78	81.01	80.44	80.58	79.74	0.13%	30,145
Apr 9, 2026	79.89	80.68	79.64	80.48	79.64	0.09%	42,778
Apr 8, 2026	81.00	81.00	79.60	80.41	79.57	4.04%	95,172