Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
83.23
-0.42 (-0.50%)
At close: Apr 15, 2026, 4:00 PM EDT
83.23
0.00 (0.00%)
After-hours: Apr 15, 2026, 6:30 PM EDT
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 83.34 | 83.34 | 83.13 | 83.15 | - | -0.60% | 1,303 |
| Apr 14, 2026 | 83.52 | 83.65 | 83.47 | 83.65 | 83.65 | 0.83% | 3,734 |
| Apr 13, 2026 | 81.86 | 82.99 | 81.79 | 82.97 | 82.97 | 0.58% | 11,011 |
| Apr 10, 2026 | 82.59 | 82.75 | 82.44 | 82.49 | 82.49 | 0.25% | 3,964 |
| Apr 9, 2026 | 81.72 | 82.52 | 81.72 | 82.28 | 82.28 | 0.16% | 7,448 |
| Apr 8, 2026 | 82.45 | 82.45 | 81.80 | 82.15 | 82.15 | 3.73% | 3,476 |
| Apr 7, 2026 | 78.85 | 79.20 | 78.45 | 79.20 | 79.20 | -0.10% | 1,595 |
| Apr 6, 2026 | 79.02 | 79.30 | 79.02 | 79.28 | 79.28 | 0.55% | 9,275 |
| Apr 2, 2026 | 77.75 | 78.90 | 77.75 | 78.85 | 78.85 | -0.70% | 8,220 |
| Apr 1, 2026 | 79.45 | 79.81 | 79.19 | 79.40 | 79.40 | 1.24% | 8,084 |
| Mar 31, 2026 | 76.96 | 78.43 | 76.86 | 78.43 | 78.43 | 3.17% | 15,029 |
| Mar 30, 2026 | 76.74 | 76.76 | 76.02 | 76.02 | 76.02 | -0.25% | 6,147 |
| Mar 27, 2026 | 76.42 | 76.83 | 76.01 | 76.21 | 76.21 | -0.47% | 29,506 |
| Mar 26, 2026 | 77.45 | 77.45 | 76.51 | 76.57 | 76.57 | -2.12% | 6,965 |
| Mar 25, 2026 | 78.30 | 78.56 | 78.11 | 78.23 | 78.23 | 1.67% | 13,174 |
| Mar 24, 2026 | 76.36 | 77.25 | 76.36 | 76.94 | 76.94 | -0.39% | 16,840 |
| Mar 23, 2026 | 76.73 | 77.75 | 76.70 | 77.24 | 77.24 | 2.08% | 9,220 |
| Mar 20, 2026 | 76.80 | 76.80 | 75.61 | 75.67 | 75.67 | -2.72% | 11,182 |
| Mar 19, 2026 | 76.44 | 77.78 | 76.42 | 77.78 | 77.78 | -0.43% | 5,732 |
| Mar 18, 2026 | 78.86 | 78.89 | 78.05 | 78.12 | 78.12 | -1.43% | 8,226 |
| Mar 17, 2026 | 79.45 | 79.58 | 79.15 | 79.25 | 79.25 | 0.63% | 8,578 |
| Mar 16, 2026 | 78.51 | 78.98 | 78.49 | 78.75 | 78.75 | 1.56% | 8,615 |
| Mar 13, 2026 | 78.68 | 78.83 | 77.49 | 77.54 | 77.54 | -1.41% | 13,815 |
| Mar 12, 2026 | 79.40 | 79.41 | 78.65 | 78.65 | 78.65 | -1.98% | 12,437 |
| Mar 11, 2026 | 79.88 | 80.39 | 79.82 | 80.24 | 80.15 | 0.11% | 17,016 |
| Mar 10, 2026 | 80.34 | 81.13 | 80.11 | 80.15 | 80.06 | 0.44% | 7,587 |
| Mar 9, 2026 | 78.29 | 79.91 | 77.89 | 79.80 | 79.71 | 0.35% | 23,061 |
| Mar 6, 2026 | 78.68 | 79.90 | 78.68 | 79.52 | 79.43 | -0.84% | 11,381 |
| Mar 5, 2026 | 80.82 | 80.95 | 79.47 | 80.19 | 80.10 | -1.86% | 24,101 |
| Mar 4, 2026 | 81.33 | 81.81 | 81.20 | 81.71 | 81.61 | 0.58% | 5,160 |
| Mar 3, 2026 | 80.61 | 81.52 | 79.62 | 81.24 | 81.14 | -3.69% | 21,421 |
| Mar 2, 2026 | 84.25 | 84.64 | 84.00 | 84.35 | 84.25 | -1.17% | 22,786 |
| Feb 27, 2026 | 85.48 | 85.64 | 85.30 | 85.35 | 85.25 | -0.11% | 11,519 |
| Feb 26, 2026 | 85.40 | 85.44 | 84.91 | 85.44 | 85.34 | -0.36% | 11,338 |
| Feb 25, 2026 | 85.56 | 85.75 | 85.37 | 85.75 | 85.65 | 0.73% | 3,340 |
| Feb 24, 2026 | 84.53 | 85.14 | 84.53 | 85.13 | 85.03 | 0.59% | 16,738 |
| Feb 23, 2026 | 84.92 | 85.14 | 84.52 | 84.63 | 84.53 | -0.17% | 17,255 |
| Feb 20, 2026 | 83.83 | 84.86 | 83.83 | 84.77 | 84.67 | 1.10% | 11,721 |
| Feb 19, 2026 | 83.34 | 83.85 | 83.23 | 83.85 | 83.75 | -0.02% | 8,914 |
| Feb 18, 2026 | 84.02 | 84.30 | 83.82 | 83.87 | 83.77 | 0.35% | 16,101 |
| Feb 17, 2026 | 83.04 | 83.66 | 82.63 | 83.58 | 83.48 | -0.11% | 19,377 |
| Feb 13, 2026 | 83.16 | 83.79 | 82.79 | 83.67 | 83.57 | 0.36% | 18,826 |
| Feb 12, 2026 | 84.49 | 84.49 | 83.26 | 83.37 | 83.27 | -1.06% | 25,305 |
| Feb 11, 2026 | 84.05 | 84.32 | 83.52 | 84.26 | 84.16 | 1.03% | 16,084 |
| Feb 10, 2026 | 83.53 | 83.55 | 83.34 | 83.40 | 83.30 | 0.30% | 13,680 |
| Feb 9, 2026 | 82.48 | 83.23 | 82.44 | 83.15 | 83.05 | 1.63% | 11,788 |
| Feb 6, 2026 | 81.25 | 81.83 | 81.20 | 81.81 | 81.72 | 2.38% | 15,548 |
| Feb 5, 2026 | 80.36 | 80.69 | 79.91 | 79.91 | 79.82 | -1.63% | 11,978 |
| Feb 4, 2026 | 81.83 | 81.94 | 80.94 | 81.23 | 81.14 | 0.56% | 18,921 |
| Feb 3, 2026 | 80.43 | 80.78 | 80.00 | 80.78 | 80.69 | 1.17% | 36,993 |