Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
71.06
+0.38 (0.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 71.74 | 71.77 | 71.47 | 71.47 | 71.47 | -0.16% | 6,840 |
| Sep 22, 2025 | 71.24 | 71.62 | 71.18 | 71.59 | 71.59 | 0.54% | 4,356 |
| Sep 19, 2025 | 71.22 | 71.25 | 71.18 | 71.21 | 71.21 | -0.24% | 4,318 |
| Sep 18, 2025 | 71.35 | 71.45 | 71.35 | 71.38 | 71.38 | -0.05% | 1,522 |
| Sep 17, 2025 | 71.62 | 71.97 | 71.38 | 71.42 | 71.42 | -0.36% | 8,049 |
| Sep 16, 2025 | 71.62 | 71.68 | 71.45 | 71.68 | 71.68 | 0.17% | 3,768 |
| Sep 15, 2025 | 71.37 | 71.58 | 71.37 | 71.55 | 71.55 | 0.61% | 5,226 |
| Sep 12, 2025 | 71.09 | 71.12 | 71.01 | 71.12 | 71.12 | -0.39% | 6,583 |
| Sep 11, 2025 | 71.14 | 71.39 | 71.14 | 71.39 | 71.39 | 0.96% | 7,064 |
| Sep 10, 2025 | 70.80 | 70.87 | 70.66 | 70.71 | 70.71 | 0.25% | 10,800 |
| Sep 9, 2025 | 70.57 | 70.57 | 70.50 | 70.54 | 70.54 | -0.19% | 6,199 |
| Sep 8, 2025 | 70.36 | 70.67 | 70.36 | 70.67 | 70.67 | 1.02% | 2,781 |
| Sep 5, 2025 | 70.28 | 70.28 | 69.80 | 69.96 | 69.96 | 0.77% | 11,065 |
| Sep 4, 2025 | 69.20 | 69.42 | 69.20 | 69.42 | 69.42 | 0.22% | 3,225 |
| Sep 3, 2025 | 69.26 | 69.27 | 69.10 | 69.27 | 69.27 | 0.18% | 4,961 |
| Sep 2, 2025 | 68.60 | 69.15 | 68.53 | 69.15 | 69.15 | -0.62% | 4,242 |
| Aug 29, 2025 | 69.45 | 69.58 | 69.45 | 69.58 | 69.58 | -0.38% | 6,759 |
| Aug 28, 2025 | 69.73 | 69.85 | 69.73 | 69.84 | 69.84 | 0.48% | 700 |
| Aug 27, 2025 | 69.09 | 69.51 | 69.09 | 69.51 | 69.51 | -0.23% | 5,798 |
| Aug 26, 2025 | 69.61 | 69.67 | 69.55 | 69.67 | 69.67 | -0.01% | 4,631 |
| Aug 25, 2025 | 70.07 | 70.14 | 69.67 | 69.67 | 69.67 | -0.87% | 5,624 |
| Aug 22, 2025 | 70.03 | 70.28 | 70.01 | 70.28 | 70.28 | 1.63% | 717 |
| Aug 21, 2025 | 69.07 | 69.21 | 69.07 | 69.15 | 69.15 | -0.04% | 871 |
| Aug 20, 2025 | 69.02 | 69.18 | 68.97 | 69.18 | 69.18 | 0.03% | 5,237 |
| Aug 19, 2025 | 69.47 | 69.47 | 69.15 | 69.16 | 69.16 | -0.25% | 13,600 |
| Aug 18, 2025 | 69.27 | 69.33 | 69.24 | 69.33 | 69.33 | 0.13% | 2,618 |
| Aug 15, 2025 | 69.23 | 69.25 | 69.23 | 69.24 | 69.24 | 0.51% | 8,175 |
| Aug 14, 2025 | 68.87 | 68.89 | 68.73 | 68.89 | 68.89 | -0.33% | 2,099 |
| Aug 13, 2025 | 69.07 | 69.12 | 68.99 | 69.12 | 69.12 | 0.51% | 8,658 |
| Aug 12, 2025 | 68.45 | 68.77 | 68.45 | 68.77 | 68.77 | 1.22% | 1,527 |
| Aug 11, 2025 | 68.06 | 68.06 | 67.94 | 67.94 | 67.94 | -0.32% | 4,650 |
| Aug 8, 2025 | 68.08 | 68.30 | 68.08 | 68.16 | 68.16 | 0.50% | 4,568 |
| Aug 7, 2025 | 67.79 | 67.83 | 67.62 | 67.82 | 67.82 | 0.52% | 8,191 |
| Aug 6, 2025 | 67.35 | 67.49 | 67.33 | 67.47 | 67.47 | 0.52% | 8,874 |
| Aug 5, 2025 | 66.89 | 67.12 | 66.78 | 67.12 | 67.12 | 0.62% | 18,031 |
| Aug 4, 2025 | 66.67 | 66.71 | 66.65 | 66.71 | 66.71 | 1.10% | 21,426 |
| Aug 1, 2025 | 66.08 | 66.10 | 65.63 | 65.98 | 65.98 | -0.15% | 11,612 |
| Jul 31, 2025 | 66.16 | 66.46 | 66.02 | 66.08 | 66.08 | -0.48% | 23,564 |
| Jul 30, 2025 | 66.77 | 66.83 | 66.32 | 66.40 | 66.40 | -1.04% | 20,439 |
| Jul 29, 2025 | 67.08 | 67.11 | 66.94 | 67.10 | 67.10 | 0.23% | 3,934 |
| Jul 28, 2025 | 67.15 | 67.15 | 66.84 | 66.94 | 66.94 | -1.30% | 16,730 |
| Jul 25, 2025 | 67.54 | 67.83 | 67.48 | 67.82 | 67.82 | -0.27% | 5,825 |
| Jul 24, 2025 | 68.08 | 68.25 | 68.01 | 68.01 | 68.01 | -0.56% | 10,149 |
| Jul 23, 2025 | 67.89 | 68.39 | 67.89 | 68.39 | 68.39 | 1.77% | 13,437 |
| Jul 22, 2025 | 66.83 | 67.20 | 66.70 | 67.20 | 67.20 | 0.67% | 9,695 |
| Jul 21, 2025 | 66.83 | 67.04 | 66.76 | 66.76 | 66.76 | 0.78% | 1,035 |
| Jul 18, 2025 | 66.64 | 66.64 | 66.19 | 66.24 | 66.24 | -0.21% | 4,469 |