Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
67.82
-0.19 (-0.27%)
At close: Jul 25, 2025, 4:00 PM
67.82
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

AVNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202567.5467.5467.4867.67--0.50%4,286
Jul 24, 202568.0868.2568.0168.0168.01-0.56%10,149
Jul 23, 202567.8968.3967.8968.3968.391.77%13,437
Jul 22, 202566.8367.2066.7067.2067.200.67%9,695
Jul 21, 202566.8367.0466.7666.7666.760.78%1,035
Jul 18, 202566.6466.6466.1966.2466.24-0.21%4,469
Jul 17, 202566.2566.3866.2566.3866.380.20%3,504
Jul 16, 202565.9366.2565.7466.2566.250.26%10,925
Jul 15, 202566.5666.5666.0766.0766.07-0.65%5,624
Jul 14, 202566.4766.5266.4666.5166.510.17%8,836
Jul 11, 202566.3966.4166.3566.3966.39-0.46%6,563
Jul 10, 202566.5166.7166.4166.7066.700.14%12,623
Jul 9, 202566.4666.6066.3866.6066.600.58%7,380
Jul 8, 202565.8966.2665.8966.2266.220.87%9,729
Jul 7, 202565.9166.0065.6465.6565.65-1.14%9,204
Jul 3, 202566.4866.4866.3366.4166.410.31%3,339
Jul 2, 202565.7766.2065.7666.2066.200.50%7,051
Jul 1, 202565.8265.9065.7765.8765.870.10%8,411
Jun 30, 202565.4565.8065.4565.8065.800.41%10,713
Jun 27, 202565.4365.7165.3765.5365.530.30%8,218
Jun 26, 202565.0565.3565.0365.3465.34-0.44%288,663
Jun 25, 202565.5065.6465.4565.6364.54-0.24%9,951
Jun 24, 202565.4765.8065.4665.7864.691.24%1,779
Jun 23, 202564.4864.9864.4864.9863.900.49%6,066
Jun 20, 202564.8264.8464.6664.6663.59-0.83%3,478
Jun 18, 202565.2365.4965.2065.2164.120.07%9,117
Jun 17, 202565.6265.6265.1665.1664.08-1.10%6,211
Jun 16, 202566.1266.1465.8865.8864.790.58%6,530
Jun 13, 202565.4765.5065.4765.5064.41-0.93%4,083
Jun 12, 202565.9166.1865.9166.1265.020.71%4,362
Jun 11, 202565.7665.8265.6565.6564.560.15%9,585
Jun 10, 202565.6165.6765.4065.5564.470.16%3,790
Jun 9, 202565.5565.5565.3565.4564.360.35%3,560
Jun 6, 202565.1765.2265.1165.2264.140.35%2,942
Jun 5, 202565.1565.1664.9964.9963.91-0.01%5,708
Jun 4, 202564.9165.0764.9165.0063.920.61%4,163
Jun 3, 202564.6164.6764.6164.6163.54-0.39%2,515
Jun 2, 202564.3364.8664.3364.8663.781.05%1,417
May 30, 202564.1364.1963.7764.1963.12-0.11%5,002
May 29, 202564.1164.2664.0464.2663.190.53%9,696
May 28, 202563.9963.9963.9263.9262.86-0.63%7,980
May 27, 202564.3364.3364.2464.3263.250.86%7,863
May 23, 202563.3363.7763.3363.7762.710.58%5,076
May 22, 202563.2263.4263.2263.4062.35-0.10%6,163
May 21, 202563.8663.9263.4263.4762.42-0.17%5,422
May 20, 202562.9663.5862.9663.5862.520.52%11,596
May 19, 202563.1863.2563.1063.2562.200.74%2,785
May 16, 202562.6062.8162.6062.7961.750.20%3,916
May 15, 202562.6362.6662.6362.6661.620.63%1,075
May 14, 202562.5362.5362.2762.2761.24-0.21%12,719