Avantis All International Markets Value ETF (AVNV)

AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	85.61	85.67	85.43	85.49	85.49	-0.86%	7,581
May 26, 2026	85.85	86.35	85.85	86.24	86.24	2.15%	5,643
May 22, 2026	84.54	84.73	84.42	84.42	84.42	0.06%	3,207
May 21, 2026	83.81	84.54	83.66	84.38	84.38	0.48%	13,142
May 20, 2026	82.95	84.17	82.93	83.97	83.97	1.27%	6,180
May 19, 2026	82.99	83.22	82.74	82.91	82.91	-1.05%	16,085
May 18, 2026	83.72	83.88	83.52	83.80	83.80	0.28%	6,730
May 15, 2026	83.71	83.76	83.50	83.56	83.56	-1.96%	34,675
May 14, 2026	85.37	85.49	85.23	85.23	85.23	-0.16%	3,703
May 13, 2026	84.79	85.54	84.79	85.37	85.37	0.79%	5,234
May 12, 2026	84.50	84.71	84.19	84.71	84.70	-0.79%	2,845
May 11, 2026	85.40	85.56	85.38	85.38	85.38	0.19%	4,023
May 8, 2026	85.05	85.21	84.96	85.21	85.21	1.12%	5,995
May 7, 2026	85.30	85.30	84.27	84.27	84.27	-0.96%	3,295
May 6, 2026	84.65	85.09	84.65	85.09	85.09	2.03%	6,988
May 5, 2026	83.18	83.51	83.08	83.39	83.39	1.42%	6,734
May 4, 2026	82.80	82.95	82.22	82.22	82.22	-0.95%	3,137
May 1, 2026	83.21	83.52	83.01	83.01	83.01	-0.45%	8,202
Apr 30, 2026	82.54	83.39	82.36	83.39	83.39	2.37%	3,335
Apr 29, 2026	81.77	81.82	81.20	81.46	81.46	-0.69%	4,292
Apr 28, 2026	82.16	82.17	81.76	82.02	82.02	-0.15%	10,662
Apr 27, 2026	82.43	82.43	82.12	82.15	82.15	-0.42%	7,719
Apr 24, 2026	82.09	82.50	82.09	82.50	82.50	0.40%	1,939
Apr 23, 2026	82.50	82.69	81.94	82.17	82.17	-0.95%	5,583
Apr 22, 2026	82.98	83.01	82.84	82.96	82.96	0.75%	26,291
Apr 21, 2026	83.22	83.22	82.34	82.34	82.34	-1.68%	2,806
Apr 20, 2026	83.76	83.79	83.61	83.75	83.75	-0.69%	5,697
Apr 17, 2026	84.52	84.52	84.33	84.33	84.33	1.33%	2,024
Apr 16, 2026	83.63	83.63	83.18	83.23	83.23	-0.01%	13,326
Apr 15, 2026	83.34	83.34	83.13	83.23	83.23	-0.50%	4,382
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%	11,013
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%	29,511
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.