Avantis All International Markets Value ETF (AVNV)

AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	73.71	74.01	73.71	74.01	-	0.41%	7,451
Dec 2, 2025	73.57	73.72	73.57	73.71	73.71	0.19%	729
Dec 1, 2025	73.63	73.78	73.57	73.57	73.57	-0.28%	10,792
Nov 28, 2025	73.59	73.78	73.59	73.78	73.78	0.68%	2,780
Nov 26, 2025	73.16	73.36	73.16	73.28	73.28	1.03%	11,381
Nov 25, 2025	72.11	72.55	72.06	72.53	72.53	1.10%	15,930
Nov 24, 2025	71.24	71.74	71.24	71.74	71.74	0.53%	8,001
Nov 21, 2025	70.86	71.49	70.72	71.36	71.36	0.85%	20,745
Nov 20, 2025	72.21	72.21	70.76	70.76	70.76	-1.42%	20,028
Nov 19, 2025	71.97	71.97	71.61	71.78	71.78	-0.15%	3,838
Nov 18, 2025	71.64	72.06	71.39	71.89	71.89	-0.79%	6,511
Nov 17, 2025	73.11	73.11	72.28	72.46	72.46	-1.19%	2,227
Nov 14, 2025	72.79	73.36	72.79	73.33	73.33	0.10%	15,979
Nov 13, 2025	73.95	73.98	73.21	73.26	73.26	-0.90%	12,236
Nov 12, 2025	73.67	73.99	73.67	73.92	73.92	0.73%	5,508
Nov 11, 2025	73.20	73.44	73.18	73.39	73.39	0.34%	13,166
Nov 10, 2025	72.67	73.14	72.67	73.14	73.13	1.55%	2,039
Nov 7, 2025	71.37	72.02	71.34	72.02	72.02	0.25%	7,321
Nov 6, 2025	72.01	72.01	71.70	71.84	71.84	-0.15%	12,800
Nov 5, 2025	71.72	71.95	71.72	71.95	71.95	0.85%	939
Nov 4, 2025	71.62	71.62	71.33	71.34	71.34	-1.35%	1,025
Nov 3, 2025	72.29	72.35	72.21	72.31	72.31	0.09%	1,212
Oct 31, 2025	72.11	72.26	71.96	72.25	72.25	-0.26%	7,120
Oct 30, 2025	72.34	72.68	72.34	72.44	72.44	-0.24%	8,622
Oct 29, 2025	72.97	73.12	72.41	72.61	72.61	-0.33%	23,530
Oct 28, 2025	72.64	72.94	72.64	72.85	72.85	-0.24%	6,692
Oct 27, 2025	73.02	73.03	72.90	73.03	73.03	0.58%	8,244
Oct 24, 2025	72.65	72.65	72.59	72.61	72.61	0.27%	6,065
Oct 23, 2025	72.41	72.54	72.35	72.41	72.41	0.79%	5,836
Oct 22, 2025	71.94	71.95	71.78	71.85	71.84	0.35%	14,732
Oct 21, 2025	71.72	71.76	71.56	71.59	71.59	-1.09%	19,520
Oct 20, 2025	72.39	72.40	72.34	72.39	72.39	0.93%	6,848
Oct 17, 2025	71.77	71.77	71.72	71.72	71.72	-0.31%	1,776
Oct 16, 2025	72.05	72.21	71.66	71.94	71.94	0.35%	15,775
Oct 15, 2025	71.70	71.71	71.37	71.69	71.69	0.83%	10,914
Oct 14, 2025	70.42	71.33	70.35	71.10	71.10	-0.13%	14,964
Oct 13, 2025	70.90	71.19	70.90	71.19	71.19	1.54%	2,868
Oct 10, 2025	71.32	71.32	70.05	70.11	70.11	-2.35%	13,812
Oct 9, 2025	72.48	72.48	71.74	71.80	71.80	-0.66%	3,568
Oct 8, 2025	72.21	72.28	72.21	72.28	72.28	0.39%	3,625
Oct 7, 2025	72.49	72.49	72.00	72.00	72.00	-0.68%	5,150
Oct 6, 2025	72.60	72.71	72.49	72.49	72.49	0.23%	22,142
Oct 3, 2025	72.27	72.33	72.27	72.33	72.33	0.64%	4,294
Oct 2, 2025	71.67	71.90	71.67	71.87	71.87	-0.17%	1,667
Oct 1, 2025	72.05	72.08	71.93	71.99	71.99	0.40%	1,356
Sep 30, 2025	71.39	71.70	71.38	71.70	71.70	0.45%	10,074
Sep 29, 2025	71.42	71.47	71.37	71.38	71.38	0.45%	7,653
Sep 26, 2025	70.77	71.08	70.77	71.06	71.06	0.54%	18,062
Sep 25, 2025	70.61	70.69	70.53	70.68	70.68	-0.50%	7,664
Sep 24, 2025	71.24	71.24	70.99	71.03	71.03	-0.62%	1,380

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.