Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
72.39
+0.67 (0.93%)
Oct 20, 2025, 4:00 PM EDT - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |