Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
60.01
+0.71 (1.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 58.64 | 59.07 | 58.63 | 59.07 | 59.07 | 0.19% | 3,779 |
| Mar 31, 2025 | 58.94 | 58.96 | 58.89 | 58.96 | 58.96 | -0.76% | 1,238 |
| Mar 28, 2025 | 59.43 | 59.73 | 59.36 | 59.41 | 59.41 | -1.09% | 75,478 |
| Mar 27, 2025 | 60.12 | 60.13 | 60.04 | 60.07 | 60.07 | 0.24% | 1,066 |
| Mar 26, 2025 | 59.88 | 59.93 | 59.88 | 59.93 | 59.93 | -0.71% | 473 |
| Mar 25, 2025 | 60.47 | 60.47 | 60.35 | 60.36 | 60.36 | 0.45% | 3,447 |
| Mar 24, 2025 | 59.98 | 60.09 | 59.98 | 60.09 | 60.09 | 0.15% | 627 |
| Mar 21, 2025 | 59.87 | 60.08 | 59.87 | 60.00 | 60.00 | -0.48% | 1,075 |
| Mar 20, 2025 | 59.97 | 60.30 | 59.97 | 60.29 | 60.29 | -0.91% | 1,327 |
| Mar 19, 2025 | 60.63 | 60.88 | 60.63 | 60.84 | 60.84 | 0.29% | 481 |
| Mar 18, 2025 | 60.61 | 60.75 | 60.61 | 60.66 | 60.66 | 0.16% | 1,025 |
| Mar 17, 2025 | 60.52 | 60.64 | 60.52 | 60.57 | 60.57 | 1.25% | 1,251 |
| Mar 14, 2025 | 59.77 | 59.82 | 59.71 | 59.82 | 59.82 | 1.66% | 733 |
| Mar 13, 2025 | 59.00 | 59.00 | 58.84 | 58.84 | 58.84 | -0.40% | 1,213 |
| Mar 12, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.61% | 143 |
| Mar 11, 2025 | 58.55 | 58.94 | 58.55 | 58.72 | 58.72 | -0.11% | 2,303 |
| Mar 10, 2025 | 58.96 | 59.11 | 58.40 | 58.78 | 58.78 | -1.99% | 1,857 |
| Mar 7, 2025 | 59.85 | 59.97 | 59.85 | 59.97 | 59.97 | 1.16% | 661 |
| Mar 6, 2025 | 59.62 | 59.62 | 59.28 | 59.28 | 59.28 | -0.38% | 213 |
| Mar 5, 2025 | 59.54 | 59.54 | 59.51 | 59.51 | 59.51 | 2.63% | 452 |
| Mar 4, 2025 | 57.48 | 58.29 | 57.48 | 57.98 | 57.98 | -0.07% | 1,034 |
| Mar 3, 2025 | 58.31 | 58.31 | 58.02 | 58.02 | 58.02 | 0.55% | 3,921 |
| Feb 28, 2025 | 57.44 | 57.70 | 57.44 | 57.70 | 57.70 | -0.52% | 694 |
| Feb 27, 2025 | 58.45 | 58.45 | 57.93 | 58.01 | 58.01 | -0.99% | 1,051 |
| Feb 26, 2025 | 58.51 | 58.59 | 58.51 | 58.59 | 58.59 | 0.16% | 418 |
| Feb 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.52% | 17 |
| Feb 24, 2025 | 58.93 | 58.93 | 58.19 | 58.19 | 58.19 | 0.02% | 640 |
| Feb 21, 2025 | 58.51 | 58.51 | 58.18 | 58.18 | 58.18 | -0.82% | 2,205 |
| Feb 20, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.63% | 108 |
| Feb 19, 2025 | 58.23 | 58.29 | 58.23 | 58.29 | 58.29 | -0.60% | 502 |
| Feb 18, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.58% | 397 |
| Feb 14, 2025 | 58.40 | 58.40 | 58.30 | 58.30 | 58.30 | 0.18% | 1,216 |
| Feb 13, 2025 | 57.99 | 58.20 | 57.99 | 58.20 | 58.20 | 0.93% | 421 |