Avantis All International Markets Value ETF (AVNV)

NYSEARCA: AVNV · Real-Time Price · USD

84.42

-0.75 (-0.88%)

At close: Jun 17, 2026, 4:00 PM EDT

84.43

+0.01 (0.01%)

After-hours: Jun 17, 2026, 8:00 PM EDT

AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	85.73	85.90	84.42	84.42	84.42	-0.88%	12,148
Jun 16, 2026	85.42	85.47	85.17	85.17	85.17	-0.29%	12,516
Jun 15, 2026	85.82	85.82	85.42	85.42	85.42	1.37%	4,672
Jun 12, 2026	83.81	84.46	83.71	84.27	84.27	0.70%	19,629
Jun 11, 2026	82.05	83.68	82.05	83.68	83.68	3.35%	1,540
Jun 10, 2026	82.90	82.93	81.82	81.82	80.97	-1.36%	9,381
Jun 9, 2026	83.99	83.99	81.77	82.95	82.08	-0.33%	2,530
Jun 8, 2026	83.62	83.62	83.22	83.22	82.35	0.71%	7,524
Jun 5, 2026	84.26	84.26	82.64	82.64	81.78	-3.42%	6,719
Jun 4, 2026	85.46	85.71	85.33	85.57	84.67	0.24%	4,147
Jun 3, 2026	85.76	85.76	85.36	85.36	84.47	-0.89%	4,082
Jun 2, 2026	85.70	86.13	85.70	86.13	85.23	0.31%	2,659
Jun 1, 2026	85.55	85.97	85.28	85.86	84.96	0.08%	12,360
May 29, 2026	85.99	86.25	85.79	85.79	84.89	0.20%	8,639
May 28, 2026	84.87	85.74	84.87	85.62	84.73	0.15%	2,210
May 27, 2026	85.61	85.67	85.43	85.49	84.60	-0.86%	7,581
May 26, 2026	85.85	86.35	85.85	86.24	85.34	2.15%	5,643
May 22, 2026	84.54	84.73	84.42	84.42	83.54	0.06%	3,217
May 21, 2026	83.81	84.54	83.66	84.38	83.49	0.48%	13,142
May 20, 2026	82.95	84.17	82.93	83.97	83.09	1.27%	6,183
May 19, 2026	82.99	83.22	82.74	82.91	82.05	-1.05%	16,085
May 18, 2026	83.72	83.88	83.52	83.80	82.92	0.28%	6,730
May 15, 2026	83.71	83.76	83.50	83.56	82.69	-1.96%	34,675
May 14, 2026	85.37	85.49	85.23	85.23	84.34	-0.16%	3,703
May 13, 2026	84.79	85.54	84.79	85.37	84.48	0.79%	5,234
May 12, 2026	84.50	84.71	84.19	84.71	83.82	-0.79%	2,845
May 11, 2026	85.40	85.56	85.38	85.38	84.48	0.19%	4,023
May 8, 2026	85.05	85.21	84.96	85.21	84.32	1.12%	5,995
May 7, 2026	85.30	85.30	84.27	84.27	83.39	-0.96%	3,295
May 6, 2026	84.65	85.09	84.65	85.09	84.20	2.03%	6,988
May 5, 2026	83.18	83.51	83.08	83.39	82.52	1.42%	6,734
May 4, 2026	82.80	82.95	82.22	82.22	81.36	-0.95%	3,137
May 1, 2026	83.21	83.52	83.01	83.01	82.14	-0.45%	8,202
Apr 30, 2026	82.54	83.39	82.36	83.39	82.51	2.37%	3,335
Apr 29, 2026	81.77	81.82	81.20	81.46	80.61	-0.69%	4,292
Apr 28, 2026	82.16	82.17	81.76	82.02	81.17	-0.15%	10,662
Apr 27, 2026	82.43	82.43	82.12	82.15	81.29	-0.42%	7,719
Apr 24, 2026	82.09	82.50	82.09	82.50	81.64	0.40%	1,939
Apr 23, 2026	82.50	82.69	81.94	82.17	81.31	-0.95%	5,583
Apr 22, 2026	82.98	83.01	82.84	82.96	82.09	0.75%	26,291
Apr 21, 2026	83.22	83.22	82.34	82.34	81.48	-1.68%	2,806
Apr 20, 2026	83.76	83.79	83.61	83.75	82.88	-0.69%	5,697
Apr 17, 2026	84.52	84.52	84.33	84.33	83.45	1.33%	2,024
Apr 16, 2026	83.63	83.63	83.18	83.23	82.36	-0.01%	13,326
Apr 15, 2026	83.34	83.34	83.13	83.23	82.36	-0.50%	4,382
Apr 14, 2026	83.52	83.65	83.47	83.65	82.78	0.83%	3,734
Apr 13, 2026	81.86	82.99	81.79	82.97	82.10	0.58%	11,013
Apr 10, 2026	82.59	82.75	82.44	82.49	81.63	0.25%	3,964
Apr 9, 2026	81.72	82.52	81.72	82.28	81.42	0.16%	7,448
Apr 8, 2026	82.45	82.45	81.80	82.15	81.29	3.73%	3,476