Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
79.84
+0.22 (0.28%)
Feb 2, 2026, 4:00 PM EST - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 79.21 | 79.84 | 79.21 | 79.84 | 79.84 | 0.28% | 27,558 |
| Jan 30, 2026 | 80.25 | 80.50 | 79.24 | 79.62 | 79.62 | -2.26% | 48,977 |
| Jan 29, 2026 | 81.89 | 81.89 | 80.42 | 81.46 | 81.46 | 0.47% | 33,230 |
| Jan 28, 2026 | 81.09 | 81.18 | 80.70 | 81.08 | 81.08 | -0.29% | 10,902 |
| Jan 27, 2026 | 80.74 | 81.32 | 80.68 | 81.32 | 81.32 | 1.55% | 18,474 |
| Jan 26, 2026 | 80.23 | 80.37 | 80.03 | 80.08 | 80.08 | 0.61% | 42,450 |
| Jan 23, 2026 | 79.00 | 79.61 | 79.00 | 79.60 | 79.60 | 0.59% | 10,477 |
| Jan 22, 2026 | 78.95 | 79.29 | 78.87 | 79.14 | 79.13 | 0.73% | 20,077 |
| Jan 21, 2026 | 78.13 | 78.61 | 77.92 | 78.56 | 78.56 | 1.37% | 10,405 |
| Jan 20, 2026 | 77.49 | 77.91 | 77.42 | 77.50 | 77.50 | -0.55% | 25,368 |
| Jan 16, 2026 | 77.94 | 77.95 | 77.61 | 77.93 | 77.93 | 0.03% | 10,263 |
| Jan 15, 2026 | 77.87 | 78.15 | 77.87 | 77.91 | 77.91 | 0.06% | 14,807 |
| Jan 14, 2026 | 77.68 | 77.88 | 77.66 | 77.86 | 77.86 | 0.75% | 15,231 |
| Jan 13, 2026 | 77.42 | 77.42 | 77.24 | 77.28 | 77.28 | -0.41% | 12,325 |
| Jan 12, 2026 | 77.14 | 77.62 | 77.14 | 77.60 | 77.60 | 0.95% | 14,764 |
| Jan 9, 2026 | 76.61 | 76.90 | 76.56 | 76.87 | 76.87 | 0.60% | 63,501 |
| Jan 8, 2026 | 76.01 | 76.41 | 75.96 | 76.41 | 76.41 | 0.08% | 8,720 |
| Jan 7, 2026 | 76.47 | 76.49 | 76.26 | 76.35 | 76.35 | -0.30% | 20,107 |
| Jan 6, 2026 | 76.64 | 76.73 | 76.53 | 76.58 | 76.58 | 0.29% | 18,620 |
| Jan 5, 2026 | 75.87 | 76.39 | 75.86 | 76.36 | 76.36 | 1.00% | 6,211 |
| Jan 2, 2026 | 75.48 | 75.63 | 75.40 | 75.60 | 75.60 | 1.08% | 8,744 |
| Dec 31, 2025 | 74.96 | 74.96 | 74.74 | 74.79 | 74.79 | -0.40% | 7,783 |
| Dec 30, 2025 | 75.19 | 75.23 | 75.06 | 75.09 | 75.09 | 0.36% | 15,860 |
| Dec 29, 2025 | 74.68 | 74.85 | 74.62 | 74.82 | 74.82 | -0.46% | 24,808 |
| Dec 26, 2025 | 75.14 | 75.23 | 75.04 | 75.16 | 75.16 | 0.11% | 9,470 |
| Dec 24, 2025 | 75.00 | 75.08 | 74.99 | 75.08 | 75.08 | 0.06% | 3,568 |
| Dec 23, 2025 | 74.86 | 75.04 | 74.73 | 75.04 | 75.04 | 0.53% | 3,615 |
| Dec 22, 2025 | 74.44 | 74.70 | 74.44 | 74.64 | 74.64 | 0.74% | 10,630 |
| Dec 19, 2025 | 74.10 | 74.35 | 74.09 | 74.09 | 74.09 | 0.75% | 18,537 |
| Dec 18, 2025 | 73.60 | 73.69 | 73.54 | 73.54 | 73.54 | -1.14% | 59,374 |
| Dec 17, 2025 | 74.81 | 74.84 | 74.31 | 74.39 | 73.14 | -0.34% | 18,174 |
| Dec 16, 2025 | 74.85 | 74.85 | 74.48 | 74.64 | 73.39 | -0.65% | 8,033 |
| Dec 15, 2025 | 75.25 | 75.25 | 74.99 | 75.13 | 73.87 | 0.51% | 9,013 |
| Dec 12, 2025 | 75.33 | 75.33 | 74.69 | 74.75 | 73.50 | -0.46% | 19,112 |
| Dec 11, 2025 | 74.80 | 75.20 | 74.69 | 75.09 | 73.83 | 0.39% | 19,548 |
| Dec 10, 2025 | 74.09 | 74.80 | 74.09 | 74.80 | 73.54 | 1.12% | 25,965 |
| Dec 9, 2025 | 73.98 | 74.03 | 73.97 | 73.97 | 72.73 | -0.07% | 2,415 |
| Dec 8, 2025 | 74.05 | 74.12 | 74.02 | 74.02 | 72.78 | -0.37% | 6,477 |
| Dec 5, 2025 | 74.52 | 74.72 | 74.27 | 74.30 | 73.05 | 0.27% | 17,611 |
| Dec 4, 2025 | 74.21 | 74.24 | 74.09 | 74.10 | 72.85 | 0.09% | 8,627 |
| Dec 3, 2025 | 73.71 | 74.03 | 73.71 | 74.03 | 72.79 | 0.44% | 7,786 |
| Dec 2, 2025 | 73.57 | 73.72 | 73.57 | 73.71 | 72.47 | 0.19% | 729 |
| Dec 1, 2025 | 73.63 | 73.78 | 73.57 | 73.57 | 72.33 | -0.28% | 10,792 |
| Nov 28, 2025 | 73.59 | 73.78 | 73.59 | 73.78 | 72.54 | 0.68% | 2,780 |
| Nov 26, 2025 | 73.16 | 73.36 | 73.16 | 73.28 | 72.05 | 1.03% | 11,381 |
| Nov 25, 2025 | 72.11 | 72.55 | 72.06 | 72.53 | 71.31 | 1.10% | 15,930 |
| Nov 24, 2025 | 71.24 | 71.74 | 71.24 | 71.74 | 70.54 | 0.53% | 8,001 |
| Nov 21, 2025 | 70.86 | 71.49 | 70.72 | 71.36 | 70.16 | 0.85% | 20,745 |
| Nov 20, 2025 | 72.21 | 72.21 | 70.76 | 70.76 | 69.57 | -1.42% | 20,028 |
| Nov 19, 2025 | 71.97 | 71.97 | 71.61 | 71.78 | 70.58 | -0.15% | 3,838 |