Skip to main content
logo
Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
84.35
-0.44 (-0.52%)
At close: May 27, 2026, 4:00 PM EDT
84.35
0.00 (0.00%)
After-hours: May 27, 2026, 8:00 PM EDT

AVNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202684.4384.5484.1084.3584.35-0.52%43,035
May 26, 202684.5684.9084.2884.7984.792.10%50,183
May 22, 202683.1683.4082.9883.0583.050.05%23,986
May 21, 202682.2583.4082.0583.0183.010.39%23,947
May 20, 202681.4782.7081.4782.6982.691.52%37,556
May 19, 202681.3481.9481.0781.4581.45-0.98%57,390
May 18, 202682.3582.4681.8082.2682.260.42%35,614
May 15, 202682.2882.8781.9181.9181.91-2.29%114,474
May 14, 202683.7584.1183.7583.8383.83-0.19%40,545
May 13, 202683.4184.0683.3183.9983.990.83%44,792
May 12, 202683.1983.3482.4383.3083.30-0.94%58,228
May 11, 202683.9184.2583.9184.0984.090.18%30,771
May 8, 202683.6884.0183.6583.9383.931.22%37,105
May 7, 202684.2384.2382.8582.9282.92-1.07%37,931
May 6, 202683.2383.8583.2283.8283.822.18%61,919
May 5, 202680.3082.1480.3082.0382.031.50%28,327
May 4, 202681.4081.5680.5880.8280.82-0.98%41,658
May 1, 202681.5882.1681.5681.6281.62-0.10%46,866
Apr 30, 202680.8881.8280.4281.7181.712.13%72,400
Apr 29, 202680.4780.4779.6780.0080.00-0.74%61,671
Apr 28, 202680.6080.8780.2780.6080.60-0.31%51,481
Apr 27, 202680.9881.1780.7580.8580.85-0.29%29,700
Apr 24, 202680.5981.1780.5981.0881.080.60%30,888
Apr 23, 202680.9681.2179.8280.6080.60-0.93%61,712
Apr 22, 202681.4781.4981.2081.3681.360.74%45,844
Apr 21, 202681.9381.9780.6980.7680.76-1.76%49,460
Apr 20, 202682.1182.2181.7782.2182.21-0.56%22,832
Apr 17, 202682.5183.1382.5182.6782.671.36%30,497
Apr 16, 202681.7981.8081.3581.5681.56-0.01%42,623
Apr 15, 202681.6381.6381.2681.5781.57-0.46%31,941
Apr 14, 202681.6481.9581.5081.9581.950.95%51,497
Apr 13, 202680.0581.1979.8981.1881.180.74%38,504
Apr 10, 202680.7881.0180.4480.5880.580.13%30,145
Apr 9, 202679.8980.6879.6480.4880.480.09%42,778
Apr 8, 202681.0081.0079.6080.4180.414.04%95,172
Apr 7, 202676.7977.3576.2477.2977.29-0.01%51,486
Apr 6, 202676.9377.4176.9377.3077.300.69%66,582
Apr 2, 202675.6777.0575.6376.7776.77-0.72%64,574
Apr 1, 202677.2777.8377.0477.3377.331.52%52,164
Mar 31, 202674.8176.3074.7676.1776.173.03%171,030
Mar 30, 202674.6574.7573.7373.9373.93-0.28%49,676
Mar 27, 202674.4374.8873.9474.1474.14-0.52%170,574
Mar 26, 202675.2575.8274.5374.5374.53-2.32%69,963
Mar 25, 202676.4876.6876.0376.3076.301.54%48,239
Mar 24, 202674.5075.4574.4975.1475.14-0.45%102,346
Mar 23, 202675.1176.2774.9375.4875.482.30%101,506
Mar 20, 202675.5375.5373.5473.7873.78-2.90%55,866
Mar 19, 202674.9076.3474.7075.9875.98-0.27%61,215
Mar 18, 202677.1177.1676.1976.1976.19-1.49%76,952
Mar 17, 202677.5477.7577.3377.3477.340.50%33,207