Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
84.34
+0.65 (0.78%)
Sep 25, 2026, 4:00 PM EDT - Market closed
AVNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 84.27 | 84.59 | 83.80 | 83.96 | 83.56 | -0.25% | 176,601 |
| Aug 5, 2026 | 84.32 | 84.47 | 84.01 | 84.17 | 83.77 | 0.37% | 115,128 |
| Aug 4, 2026 | 83.40 | 83.97 | 82.97 | 83.86 | 83.46 | 1.50% | 116,543 |
| Aug 3, 2026 | 82.16 | 82.63 | 82.01 | 82.62 | 82.23 | 0.65% | 31,201 |
| Jul 31, 2026 | 82.44 | 82.44 | 81.37 | 82.09 | 81.70 | -0.47% | 48,260 |
| Jul 30, 2026 | 81.61 | 82.50 | 81.61 | 82.48 | 82.09 | 2.98% | 54,736 |
| Jul 29, 2026 | 80.65 | 81.33 | 79.81 | 80.09 | 79.71 | -1.07% | 45,778 |
| Jul 28, 2026 | 81.51 | 81.51 | 80.29 | 80.96 | 80.58 | -0.75% | 82,035 |
| Jul 27, 2026 | 81.85 | 81.90 | 81.06 | 81.57 | 81.18 | 0.32% | 61,733 |
| Jul 24, 2026 | 81.46 | 81.85 | 81.25 | 81.31 | 80.92 | -0.12% | 30,926 |
| Jul 23, 2026 | 81.50 | 81.72 | 81.12 | 81.41 | 81.02 | -0.95% | 36,321 |
| Jul 22, 2026 | 82.11 | 82.35 | 82.07 | 82.19 | 81.80 | 0.39% | 37,414 |
| Jul 21, 2026 | 81.39 | 81.96 | 81.25 | 81.87 | 81.48 | 1.78% | 56,427 |
| Jul 20, 2026 | 80.88 | 81.00 | 80.40 | 80.44 | 80.06 | -0.66% | 38,449 |
| Jul 17, 2026 | 80.50 | 81.19 | 80.14 | 80.98 | 80.59 | -0.68% | 57,556 |