Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
86.64
+0.28 (0.32%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AVNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 86.13 | 86.69 | 86.04 | 86.64 | 86.64 | 0.32% | 27,817 |
| Sep 3, 2026 | 85.96 | 86.40 | 85.79 | 86.36 | 86.36 | 1.10% | 48,162 |
| Sep 2, 2026 | 85.11 | 85.42 | 85.07 | 85.42 | 85.42 | 0.48% | 28,524 |
| Sep 1, 2026 | 85.23 | 85.58 | 84.80 | 85.01 | 85.01 | -0.49% | 67,959 |
| Aug 31, 2026 | 85.84 | 85.90 | 85.31 | 85.43 | 85.43 | -0.18% | 46,344 |
| Aug 28, 2026 | 86.22 | 86.34 | 85.42 | 85.58 | 85.58 | -0.47% | 24,776 |
| Aug 27, 2026 | 85.95 | 85.99 | 85.53 | 85.99 | 85.99 | 0.17% | 77,221 |
| Aug 26, 2026 | 85.80 | 86.21 | 85.79 | 85.84 | 85.84 | -0.21% | 19,389 |
| Aug 25, 2026 | 85.65 | 86.03 | 85.63 | 86.02 | 86.02 | 0.89% | 35,048 |
| Aug 24, 2026 | 85.45 | 85.45 | 85.03 | 85.26 | 85.26 | -0.39% | 26,743 |
| Aug 21, 2026 | 85.69 | 85.69 | 85.43 | 85.59 | 85.59 | 0.85% | 39,350 |
| Aug 20, 2026 | 84.56 | 85.13 | 84.56 | 84.87 | 84.87 | 0.02% | 45,009 |
| Aug 19, 2026 | 85.29 | 85.29 | 84.55 | 84.85 | 84.85 | 0.58% | 86,120 |
| Aug 18, 2026 | 85.53 | 85.53 | 84.30 | 84.36 | 84.36 | -1.44% | 33,549 |
| Aug 17, 2026 | 85.61 | 85.82 | 85.41 | 85.59 | 85.59 | 0.18% | 114,902 |
| Aug 14, 2026 | 85.51 | 85.69 | 85.28 | 85.44 | 85.44 | 0.28% | 20,261 |
| Aug 13, 2026 | 85.28 | 85.45 | 85.00 | 85.20 | 85.20 | - | 64,237 |
| Aug 12, 2026 | 84.93 | 85.45 | 84.93 | 85.20 | 85.20 | 0.75% | 38,115 |
| Aug 11, 2026 | 84.80 | 84.91 | 84.40 | 84.57 | 84.56 | -0.04% | 43,894 |
| Aug 10, 2026 | 84.64 | 84.71 | 84.45 | 84.60 | 84.60 | -0.33% | 48,676 |
| Aug 7, 2026 | 84.41 | 84.96 | 84.41 | 84.88 | 84.88 | 1.09% | 60,123 |
| Aug 6, 2026 | 84.27 | 84.59 | 83.80 | 83.96 | 83.96 | -0.25% | 176,600 |
| Aug 5, 2026 | 84.32 | 84.47 | 84.01 | 84.17 | 84.17 | 0.37% | 115,127 |
| Aug 4, 2026 | 83.40 | 83.97 | 82.97 | 83.86 | 83.86 | 1.50% | 116,543 |
| Aug 3, 2026 | 82.16 | 82.63 | 82.01 | 82.62 | 82.62 | 0.65% | 31,200 |
| Jul 31, 2026 | 82.44 | 82.44 | 81.37 | 82.09 | 82.09 | -0.47% | 48,040 |
| Jul 30, 2026 | 81.61 | 82.50 | 81.61 | 82.48 | 82.48 | 2.98% | 54,732 |
| Jul 29, 2026 | 80.65 | 81.33 | 79.81 | 80.09 | 80.09 | -1.07% | 45,778 |
| Jul 28, 2026 | 81.51 | 81.51 | 80.29 | 80.96 | 80.96 | -0.75% | 82,034 |
| Jul 27, 2026 | 81.85 | 81.90 | 81.06 | 81.57 | 81.57 | 0.32% | 61,732 |
| Jul 24, 2026 | 81.46 | 81.85 | 81.25 | 81.31 | 81.31 | -0.12% | 30,925 |
| Jul 23, 2026 | 81.50 | 81.72 | 81.12 | 81.41 | 81.41 | -0.95% | 36,320 |
| Jul 22, 2026 | 82.11 | 82.35 | 82.07 | 82.19 | 82.19 | 0.39% | 37,413 |
| Jul 21, 2026 | 81.39 | 81.96 | 81.25 | 81.87 | 81.87 | 1.78% | 56,426 |
| Jul 20, 2026 | 80.88 | 81.00 | 80.40 | 80.44 | 80.44 | -0.66% | 38,448 |
| Jul 17, 2026 | 80.50 | 81.19 | 80.14 | 80.98 | 80.98 | -0.68% | 57,548 |
| Jul 16, 2026 | 82.43 | 82.43 | 81.29 | 81.53 | 81.53 | -1.08% | 49,029 |
| Jul 15, 2026 | 82.31 | 82.53 | 81.71 | 82.42 | 82.42 | 0.43% | 33,079 |
| Jul 14, 2026 | 82.13 | 82.40 | 81.86 | 82.07 | 82.07 | 0.90% | 95,423 |
| Jul 13, 2026 | 81.90 | 82.50 | 81.21 | 81.34 | 81.34 | -1.49% | 110,598 |
| Jul 10, 2026 | 82.22 | 82.64 | 81.91 | 82.57 | 82.57 | 0.74% | 67,983 |
| Jul 9, 2026 | 81.88 | 82.18 | 81.82 | 81.96 | 81.96 | 0.38% | 52,646 |
| Jul 8, 2026 | 81.71 | 81.71 | 80.63 | 81.65 | 81.65 | -0.43% | 49,136 |
| Jul 7, 2026 | 82.56 | 83.43 | 81.71 | 82.00 | 82.00 | -1.36% | 135,992 |
| Jul 6, 2026 | 82.86 | 83.32 | 82.50 | 83.13 | 83.13 | 1.32% | 55,899 |
| Jul 2, 2026 | 82.49 | 82.88 | 81.50 | 82.05 | 82.05 | 0.51% | 72,924 |
| Jul 1, 2026 | 81.64 | 81.99 | 81.39 | 81.63 | 81.63 | -0.91% | 75,739 |
| Jun 30, 2026 | 81.90 | 82.40 | 81.73 | 82.38 | 82.38 | 0.62% | 34,417 |
| Jun 29, 2026 | 81.70 | 81.96 | 81.01 | 81.87 | 81.87 | 0.42% | 53,721 |
| Jun 26, 2026 | 81.22 | 81.86 | 81.18 | 81.53 | 81.53 | -0.59% | 31,537 |