Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
81.87
-0.29 (-0.35%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AVNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 82.49 | 82.49 | 82.45 | 81.87 | 81.87 | -0.35% | 35,589 |
| Oct 15, 2026 | 81.40 | 82.16 | 81.18 | 82.16 | 82.16 | 0.48% | 58,347 |
| Oct 14, 2026 | 82.84 | 82.84 | 81.55 | 81.77 | 81.77 | -1.26% | 68,514 |
| Oct 13, 2026 | 82.62 | 82.86 | 82.47 | 82.81 | 82.81 | 0.42% | 69,162 |
| Oct 12, 2026 | 82.73 | 82.73 | 82.45 | 82.46 | 82.46 | -0.43% | 38,324 |
| Oct 9, 2026 | 82.62 | 82.82 | 82.52 | 82.82 | 82.82 | 0.68% | 46,471 |
| Oct 8, 2026 | 82.17 | 82.42 | 81.84 | 82.26 | 82.26 | -0.63% | 90,875 |
| Oct 7, 2026 | 82.89 | 82.92 | 82.45 | 82.78 | 82.78 | -1.21% | 57,637 |
| Oct 6, 2026 | 84.00 | 84.07 | 83.70 | 83.79 | 83.79 | 0.14% | 51,310 |
| Oct 5, 2026 | 83.24 | 83.78 | 83.07 | 83.67 | 83.67 | 0.31% | 32,449 |
| Oct 2, 2026 | 83.08 | 83.43 | 81.90 | 83.41 | 83.41 | 1.21% | 115,496 |
| Oct 1, 2026 | 82.65 | 82.69 | 81.95 | 82.41 | 82.41 | -0.77% | 114,098 |
| Sep 30, 2026 | 83.71 | 83.77 | 82.94 | 83.05 | 83.05 | -0.65% | 115,584 |
| Sep 29, 2026 | 83.62 | 83.67 | 83.05 | 83.59 | 83.59 | -0.29% | 47,933 |
| Sep 28, 2026 | 83.86 | 84.20 | 83.46 | 83.83 | 83.83 | -0.60% | 87,518 |
| Sep 25, 2026 | 83.95 | 84.36 | 83.77 | 84.34 | 84.34 | 0.78% | 88,836 |
| Sep 24, 2026 | 83.74 | 83.94 | 83.32 | 83.69 | 83.69 | -0.20% | 231,939 |
| Sep 23, 2026 | 84.76 | 84.76 | 83.65 | 83.86 | 83.86 | -1.85% | 241,726 |
| Sep 22, 2026 | 85.12 | 85.53 | 84.92 | 85.44 | 85.44 | 0.34% | 66,195 |
| Sep 21, 2026 | 84.75 | 85.22 | 84.59 | 85.15 | 85.15 | 1.18% | 56,575 |
| Sep 18, 2026 | 84.12 | 84.16 | 83.83 | 84.16 | 84.16 | -0.57% | 31,147 |
| Sep 17, 2026 | 84.69 | 84.84 | 84.41 | 84.64 | 84.64 | 1.15% | 50,946 |
| Sep 16, 2026 | 84.32 | 84.56 | 83.09 | 83.68 | 83.68 | -0.30% | 44,448 |
| Sep 15, 2026 | 84.07 | 84.07 | 83.61 | 83.93 | 83.93 | -0.44% | 51,778 |
| Sep 14, 2026 | 84.20 | 84.78 | 83.96 | 84.30 | 84.30 | -1.13% | 75,156 |
| Sep 11, 2026 | 85.34 | 85.44 | 85.11 | 85.26 | 85.26 | 0.92% | 62,955 |
| Sep 10, 2026 | 85.16 | 85.16 | 84.32 | 84.48 | 84.48 | -1.04% | 89,825 |
| Sep 9, 2026 | 86.29 | 86.31 | 85.72 | 85.77 | 85.36 | -0.60% | 157,004 |
| Sep 8, 2026 | 86.54 | 86.73 | 86.28 | 86.28 | 85.87 | -0.41% | 45,497 |
| Sep 4, 2026 | 86.13 | 86.69 | 86.04 | 86.64 | 86.23 | 0.32% | 41,522 |
| Sep 3, 2026 | 85.96 | 86.40 | 85.79 | 86.36 | 85.95 | 1.10% | 48,501 |
| Sep 2, 2026 | 85.11 | 85.42 | 85.07 | 85.42 | 85.02 | 0.48% | 28,524 |
| Sep 1, 2026 | 85.23 | 85.58 | 84.80 | 85.01 | 84.61 | -0.49% | 67,982 |
| Aug 31, 2026 | 85.84 | 85.90 | 85.31 | 85.43 | 85.03 | -0.18% | 46,345 |
| Aug 28, 2026 | 86.22 | 86.34 | 85.42 | 85.58 | 85.18 | -0.47% | 24,778 |
| Aug 27, 2026 | 85.95 | 85.99 | 85.53 | 85.99 | 85.58 | 0.17% | 77,222 |
| Aug 26, 2026 | 85.80 | 86.21 | 85.79 | 85.84 | 85.43 | -0.21% | 19,389 |
| Aug 25, 2026 | 85.65 | 86.03 | 85.63 | 86.02 | 85.62 | 0.89% | 35,050 |
| Aug 24, 2026 | 85.45 | 85.45 | 85.03 | 85.26 | 84.86 | -0.39% | 26,743 |
| Aug 21, 2026 | 85.69 | 85.69 | 85.43 | 85.59 | 85.18 | 0.85% | 39,350 |
| Aug 20, 2026 | 84.56 | 85.13 | 84.56 | 84.87 | 84.47 | 0.02% | 45,010 |
| Aug 19, 2026 | 85.29 | 85.29 | 84.55 | 84.85 | 84.45 | 0.58% | 86,121 |
| Aug 18, 2026 | 85.53 | 85.53 | 84.30 | 84.36 | 83.96 | -1.44% | 33,570 |
| Aug 17, 2026 | 85.61 | 85.82 | 85.41 | 85.59 | 85.18 | 0.18% | 114,914 |
| Aug 14, 2026 | 85.51 | 85.69 | 85.28 | 85.44 | 85.04 | 0.28% | 20,263 |
| Aug 13, 2026 | 85.28 | 85.45 | 85.00 | 85.20 | 84.80 | - | 64,451 |
| Aug 12, 2026 | 84.93 | 85.45 | 84.93 | 85.20 | 84.80 | 0.75% | 38,116 |
| Aug 11, 2026 | 84.80 | 84.91 | 84.40 | 84.57 | 84.16 | -0.04% | 43,895 |
| Aug 10, 2026 | 84.64 | 84.71 | 84.45 | 84.60 | 84.20 | -0.33% | 48,677 |
| Aug 7, 2026 | 84.41 | 84.96 | 84.41 | 84.88 | 84.48 | 1.09% | 60,123 |