Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
66.12
+0.47 (0.71%)
Jun 12, 2025, 4:00 PM - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 65.91 | 66.18 | 65.91 | 66.12 | 66.12 | 0.71% | 4,362 |
| Jun 11, 2025 | 65.76 | 65.82 | 65.65 | 65.65 | 65.65 | 0.15% | 9,585 |
| Jun 10, 2025 | 65.61 | 65.67 | 65.40 | 65.55 | 65.55 | 0.16% | 3,790 |
| Jun 9, 2025 | 65.55 | 65.55 | 65.35 | 65.45 | 65.45 | 0.35% | 3,560 |
| Jun 6, 2025 | 65.17 | 65.22 | 65.11 | 65.22 | 65.22 | 0.35% | 2,942 |
| Jun 5, 2025 | 65.15 | 65.16 | 64.99 | 64.99 | 64.99 | -0.01% | 5,708 |
| Jun 4, 2025 | 64.91 | 65.07 | 64.91 | 65.00 | 65.00 | 0.61% | 4,163 |
| Jun 3, 2025 | 64.61 | 64.67 | 64.61 | 64.61 | 64.61 | -0.39% | 2,515 |
| Jun 2, 2025 | 64.33 | 64.86 | 64.33 | 64.86 | 64.86 | 1.05% | 1,417 |
| May 30, 2025 | 64.13 | 64.19 | 63.77 | 64.19 | 64.19 | -0.11% | 5,002 |
| May 29, 2025 | 64.11 | 64.26 | 64.04 | 64.26 | 64.26 | 0.53% | 9,696 |
| May 28, 2025 | 63.99 | 63.99 | 63.92 | 63.92 | 63.92 | -0.63% | 7,980 |
| May 27, 2025 | 64.33 | 64.33 | 64.24 | 64.32 | 64.32 | 0.86% | 7,863 |
| May 23, 2025 | 63.33 | 63.77 | 63.33 | 63.77 | 63.77 | 0.58% | 5,076 |
| May 22, 2025 | 63.22 | 63.42 | 63.22 | 63.40 | 63.40 | -0.10% | 6,163 |
| May 21, 2025 | 63.86 | 63.92 | 63.42 | 63.47 | 63.47 | -0.17% | 5,422 |
| May 20, 2025 | 62.96 | 63.58 | 62.96 | 63.58 | 63.58 | 0.52% | 11,596 |
| May 19, 2025 | 63.18 | 63.25 | 63.10 | 63.25 | 63.25 | 0.74% | 2,785 |
| May 16, 2025 | 62.60 | 62.81 | 62.60 | 62.79 | 62.79 | 0.20% | 3,916 |
| May 15, 2025 | 62.63 | 62.66 | 62.63 | 62.66 | 62.66 | 0.63% | 1,075 |
| May 14, 2025 | 62.53 | 62.53 | 62.27 | 62.27 | 62.27 | -0.21% | 12,719 |
| May 13, 2025 | 62.42 | 62.50 | 62.40 | 62.40 | 62.40 | 0.57% | 1,164 |
| May 12, 2025 | 61.97 | 62.05 | 61.97 | 62.05 | 62.05 | 0.54% | 4,516 |
| May 9, 2025 | 61.68 | 61.74 | 61.61 | 61.71 | 61.71 | 0.88% | 12,572 |
| May 8, 2025 | 61.98 | 61.98 | 61.17 | 61.17 | 61.17 | -0.33% | 17,926 |
| May 7, 2025 | 61.50 | 61.50 | 61.26 | 61.38 | 61.38 | -0.63% | 9,889 |
| May 6, 2025 | 61.52 | 61.77 | 61.52 | 61.77 | 61.77 | 0.21% | 18,076 |
| May 5, 2025 | 61.05 | 61.74 | 61.05 | 61.64 | 61.64 | 0.50% | 23,950 |
| May 2, 2025 | 61.31 | 61.33 | 61.23 | 61.33 | 61.33 | 1.76% | 4,914 |
| May 1, 2025 | 60.41 | 60.41 | 60.27 | 60.27 | 60.27 | -0.40% | 1,269 |
| Apr 30, 2025 | 60.07 | 60.61 | 60.02 | 60.51 | 60.51 | -0.12% | 18,467 |
| Apr 29, 2025 | 60.82 | 60.82 | 60.49 | 60.58 | 60.58 | 0.16% | 4,362 |
| Apr 28, 2025 | 60.15 | 60.49 | 60.09 | 60.49 | 60.49 | 0.77% | 8,137 |
| Apr 25, 2025 | 59.66 | 60.03 | 59.66 | 60.03 | 60.03 | 0.02% | 11,355 |
| Apr 24, 2025 | 59.53 | 60.01 | 59.50 | 60.01 | 60.01 | 1.20% | 6,019 |
| Apr 23, 2025 | 59.56 | 59.70 | 59.30 | 59.30 | 59.30 | 0.01% | 30,610 |
| Apr 22, 2025 | 59.03 | 59.42 | 59.03 | 59.29 | 59.29 | 1.64% | 14,741 |
| Apr 21, 2025 | 58.78 | 58.78 | 58.11 | 58.34 | 58.34 | -0.30% | 1,298 |
| Apr 17, 2025 | 58.46 | 58.77 | 58.43 | 58.51 | 58.51 | 1.03% | 301,544 |
| Apr 16, 2025 | 58.14 | 58.15 | 57.78 | 57.91 | 57.91 | -0.02% | 1,451 |
| Apr 15, 2025 | 58.10 | 58.10 | 57.92 | 57.92 | 57.92 | 0.66% | 1,202 |
| Apr 14, 2025 | 57.36 | 57.68 | 57.36 | 57.54 | 57.54 | 1.27% | 1,974 |
| Apr 11, 2025 | 55.94 | 56.89 | 55.94 | 56.82 | 56.82 | 2.91% | 3,870 |
| Apr 10, 2025 | 55.17 | 55.34 | 54.56 | 55.22 | 55.22 | -1.36% | 72,817 |
| Apr 9, 2025 | 52.70 | 56.22 | 52.47 | 55.98 | 55.98 | 6.85% | 12,002 |
| Apr 8, 2025 | 54.15 | 54.24 | 52.18 | 52.39 | 52.39 | -0.78% | 37,902 |
| Apr 7, 2025 | 51.67 | 53.86 | 51.67 | 52.80 | 52.80 | -2.55% | 10,579 |
| Apr 4, 2025 | 54.70 | 55.08 | 54.17 | 54.18 | 54.18 | -6.46% | 4,779 |
| Apr 3, 2025 | 58.47 | 58.47 | 57.92 | 57.92 | 57.92 | -2.19% | 3,220 |
| Apr 2, 2025 | 58.85 | 59.22 | 58.85 | 59.22 | 59.22 | 0.24% | 514 |