Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
59.24
+0.17 (0.28%)
Apr 2, 2025, 3:56 PM EDT - Market closed

AVNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202558.6459.0758.6359.0759.070.19%3,779
Mar 31, 202558.9458.9658.8958.9658.96-0.76%1,238
Mar 28, 202559.4359.7359.3659.4159.41-1.09%75,478
Mar 27, 202560.1260.1360.0460.0760.070.24%1,066
Mar 26, 202559.8859.9359.8859.9359.93-0.71%473
Mar 25, 202560.4760.4760.3560.3660.360.45%3,447
Mar 24, 202559.9860.0959.9860.0960.090.15%627
Mar 21, 202559.8760.0859.8760.0060.00-0.48%1,075
Mar 20, 202559.9760.3059.9760.2960.29-0.91%1,327
Mar 19, 202560.6360.8860.6360.8460.840.29%481
Mar 18, 202560.6160.7560.6160.6660.660.16%1,025
Mar 17, 202560.5260.6460.5260.5760.571.25%1,251
Mar 14, 202559.7759.8259.7159.8259.821.66%733
Mar 13, 202559.0059.0058.8458.8458.84-0.40%1,213
Mar 12, 202559.0859.0859.0859.0859.080.61%143
Mar 11, 202558.5558.9458.5558.7258.72-0.11%2,303
Mar 10, 202558.9659.1158.4058.7858.78-1.99%1,857
Mar 7, 202559.8559.9759.8559.9759.971.16%661
Mar 6, 202559.6259.6259.2859.2859.28-0.38%213
Mar 5, 202559.5459.5459.5159.5159.512.63%452
Mar 4, 202557.4858.2957.4857.9857.98-0.07%1,034
Mar 3, 202558.3158.3158.0258.0258.020.55%3,921
Feb 28, 202557.4457.7057.4457.7057.70-0.52%694
Feb 27, 202558.4558.4557.9358.0158.01-0.99%1,051
Feb 26, 202558.5158.5958.5158.5958.590.16%418
Feb 25, 202558.5058.5058.5058.5058.500.52%17
Feb 24, 202558.9358.9358.1958.1958.190.02%640
Feb 21, 202558.5158.5158.1858.1858.18-0.82%2,205
Feb 20, 202558.6658.6658.6658.6658.660.63%108
Feb 19, 202558.2358.2958.2358.2958.29-0.60%502
Feb 18, 202558.6458.6458.6458.6458.640.58%397
Feb 14, 202558.4058.4058.3058.3058.300.18%1,216
Feb 13, 202557.9958.2057.9958.2058.200.93%421
Feb 12, 202557.6657.6657.6657.6657.660.23%62
Feb 11, 202557.3557.5257.3557.5257.520.08%449
Feb 10, 202557.4157.4857.4157.4857.480.65%591
Feb 7, 202557.0957.1157.0957.1157.11-0.45%1,435
Feb 6, 202557.3757.3757.3757.3757.370.44%76
Feb 5, 202556.9257.1256.9257.1257.120.71%361
Feb 4, 202556.7556.7556.7156.7156.711.19%438
Feb 3, 202555.7456.1955.6256.0456.04-0.97%1,628
Jan 31, 202556.5956.5956.5956.5956.59-1.00%294
Jan 30, 202557.1657.1657.1657.1657.161.14%66
Jan 29, 202556.5256.5256.5256.5256.520.26%127
Jan 28, 202556.2956.3756.2956.3756.37-0.22%382
Jan 27, 202556.3456.5056.3456.5056.50-0.26%199
Jan 24, 202556.6456.6456.6456.6456.640.24%54
Jan 23, 202556.2656.5056.2656.5056.500.59%1,334
Jan 22, 202556.2756.2956.1756.1756.17-0.40%2,852
Jan 21, 202556.0356.4056.0056.4056.401.59%2,825