Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
83.70
-0.18 (-0.21%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AVNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 84.27 | 84.41 | 83.70 | 83.70 | 83.70 | -0.20% | 1,574 |
| Oct 15, 2026 | 83.00 | 83.87 | 83.00 | 83.87 | 83.87 | 0.62% | 8,020 |
| Oct 14, 2026 | 83.81 | 83.81 | 83.28 | 83.35 | 83.35 | -1.29% | 7,562 |
| Oct 13, 2026 | 84.24 | 84.44 | 84.17 | 84.44 | 84.44 | 0.59% | 6,754 |
| Oct 12, 2026 | 84.13 | 84.13 | 83.93 | 83.95 | 83.95 | -0.25% | 6,335 |
| Oct 9, 2026 | 83.91 | 84.20 | 83.91 | 84.16 | 84.16 | 0.69% | 2,145 |
| Oct 8, 2026 | 83.56 | 83.68 | 83.24 | 83.58 | 83.58 | -0.52% | 15,661 |
| Oct 7, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -1.18% | 218 |
| Oct 6, 2026 | 85.13 | 85.27 | 84.96 | 85.02 | 85.02 | 0.17% | 5,082 |
| Oct 5, 2026 | 84.45 | 84.91 | 84.45 | 84.87 | 84.87 | 0.23% | 3,661 |
| Oct 2, 2026 | 84.64 | 84.67 | 84.42 | 84.67 | 84.67 | 1.08% | 4,740 |
| Oct 1, 2026 | 84.00 | 84.00 | 83.48 | 83.77 | 83.77 | -0.94% | 5,524 |
| Sep 30, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.56 | -0.45% | 312 |
| Sep 29, 2026 | 85.10 | 85.14 | 84.86 | 84.94 | 84.94 | -0.50% | 5,005 |
| Sep 28, 2026 | 85.28 | 85.65 | 85.09 | 85.37 | 85.37 | -0.50% | 12,481 |
| Sep 25, 2026 | 85.43 | 85.80 | 85.31 | 85.80 | 85.80 | 0.74% | 6,132 |
| Sep 24, 2026 | 85.16 | 85.19 | 84.72 | 85.17 | 85.17 | -0.30% | 7,861 |
| Sep 23, 2026 | 85.71 | 85.79 | 85.15 | 85.43 | 85.43 | -1.73% | 6,198 |
| Sep 22, 2026 | 86.89 | 86.93 | 86.51 | 86.93 | 86.93 | 0.29% | 3,091 |
| Sep 21, 2026 | 86.53 | 86.79 | 86.37 | 86.68 | 86.68 | 1.00% | 4,822 |
| Sep 18, 2026 | 85.70 | 85.82 | 85.61 | 85.82 | 85.82 | -0.73% | 2,382 |
| Sep 17, 2026 | 86.51 | 86.66 | 86.34 | 86.45 | 86.45 | 1.30% | 13,598 |
| Sep 16, 2026 | 86.00 | 86.24 | 85.34 | 85.34 | 85.34 | -0.43% | 3,410 |
| Sep 15, 2026 | 85.48 | 85.74 | 85.48 | 85.71 | 85.71 | -0.50% | 5,299 |
| Sep 14, 2026 | 86.09 | 86.48 | 85.90 | 86.14 | 86.14 | -0.98% | 13,276 |
| Sep 11, 2026 | 87.08 | 87.08 | 86.90 | 86.99 | 86.99 | 1.10% | 6,644 |
| Sep 10, 2026 | 86.42 | 86.42 | 86.03 | 86.05 | 86.05 | -1.16% | 5,212 |
| Sep 9, 2026 | 87.93 | 88.04 | 87.53 | 87.53 | 87.06 | -0.38% | 2,924 |
| Sep 8, 2026 | 88.13 | 88.24 | 87.86 | 87.86 | 87.39 | -0.51% | 3,355 |
| Sep 4, 2026 | 88.26 | 88.48 | 88.16 | 88.32 | 87.84 | 0.09% | 4,237 |
| Sep 3, 2026 | 87.88 | 88.29 | 87.81 | 88.23 | 87.76 | 1.22% | 6,177 |
| Sep 2, 2026 | 87.05 | 87.17 | 87.05 | 87.17 | 86.71 | 0.49% | 1,728 |
| Sep 1, 2026 | 87.02 | 87.25 | 86.69 | 86.75 | 86.29 | -0.56% | 7,657 |
| Aug 31, 2026 | 87.70 | 87.70 | 87.07 | 87.24 | 86.78 | -0.05% | 7,817 |
| Aug 28, 2026 | 87.84 | 87.97 | 87.10 | 87.29 | 86.82 | -0.26% | 17,057 |
| Aug 27, 2026 | 87.35 | 87.53 | 87.35 | 87.52 | 87.05 | 0.20% | 6,366 |
| Aug 26, 2026 | 87.62 | 87.62 | 87.33 | 87.34 | 86.87 | -0.29% | 3,497 |
| Aug 25, 2026 | 87.24 | 87.59 | 87.24 | 87.59 | 87.12 | 0.94% | 3,143 |
| Aug 24, 2026 | 86.89 | 86.89 | 86.62 | 86.77 | 86.31 | -0.21% | 90,895 |
| Aug 21, 2026 | 86.88 | 87.04 | 86.88 | 86.95 | 86.49 | 0.90% | 4,907 |
| Aug 20, 2026 | 86.14 | 86.19 | 86.14 | 86.17 | 85.71 | -0.26% | 1,017 |
| Aug 19, 2026 | 86.48 | 86.66 | 86.32 | 86.40 | 85.93 | 0.77% | 3,030 |
| Aug 18, 2026 | 85.94 | 85.94 | 85.73 | 85.73 | 85.27 | -1.32% | 15,300 |
| Aug 17, 2026 | 87.03 | 87.03 | 86.82 | 86.88 | 86.41 | 0.26% | 1,914 |
| Aug 14, 2026 | 86.65 | 86.70 | 86.65 | 86.65 | 86.18 | 0.33% | 1,938 |
| Aug 13, 2026 | 86.38 | 86.50 | 86.32 | 86.36 | 85.90 | -0.05% | 6,685 |
| Aug 12, 2026 | 86.77 | 86.77 | 86.38 | 86.41 | 85.94 | 0.54% | 15,718 |
| Aug 11, 2026 | 86.43 | 86.43 | 85.94 | 85.95 | 85.49 | -0.19% | 11,860 |
| Aug 10, 2026 | 86.16 | 86.22 | 86.03 | 86.11 | 85.64 | -0.11% | 11,705 |
| Aug 7, 2026 | 86.03 | 86.20 | 85.99 | 86.20 | 85.74 | 0.92% | 5,008 |