Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
65.10
+0.24 (0.37%)
Jun 27, 2025, 4:00 PM - Market closed
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 64.96 | 65.52 | 64.89 | 65.10 | 65.10 | 0.37% | 45,682 |
| Jun 26, 2025 | 64.56 | 64.87 | 64.56 | 64.86 | 64.86 | -0.37% | 32,540 |
| Jun 25, 2025 | 65.00 | 65.12 | 64.89 | 65.10 | 64.09 | -0.23% | 22,413 |
| Jun 24, 2025 | 64.89 | 65.29 | 64.89 | 65.25 | 64.24 | 1.32% | 15,562 |
| Jun 23, 2025 | 63.66 | 64.40 | 63.61 | 64.40 | 63.41 | 0.64% | 29,530 |
| Jun 20, 2025 | 64.40 | 64.40 | 63.99 | 63.99 | 63.00 | -0.81% | 18,793 |
| Jun 18, 2025 | 64.53 | 64.72 | 64.44 | 64.51 | 63.51 | 0.12% | 17,178 |
| Jun 17, 2025 | 64.88 | 64.90 | 64.43 | 64.43 | 63.43 | -1.21% | 36,174 |
| Jun 16, 2025 | 65.38 | 65.61 | 65.22 | 65.22 | 64.21 | 0.56% | 10,375 |
| Jun 13, 2025 | 64.61 | 65.04 | 64.61 | 64.86 | 63.86 | -0.99% | 16,747 |
| Jun 12, 2025 | 65.04 | 65.51 | 65.04 | 65.51 | 64.50 | 0.71% | 14,415 |
| Jun 11, 2025 | 65.05 | 65.20 | 64.99 | 65.05 | 64.05 | 0.06% | 12,665 |
| Jun 10, 2025 | 64.64 | 65.02 | 64.64 | 65.01 | 64.01 | 0.26% | 24,980 |
| Jun 9, 2025 | 64.67 | 64.98 | 64.67 | 64.84 | 63.84 | 0.31% | 21,691 |
| Jun 6, 2025 | 64.63 | 64.64 | 64.46 | 64.64 | 63.64 | 0.34% | 17,281 |
| Jun 5, 2025 | 64.55 | 64.66 | 64.39 | 64.42 | 63.42 | 0.09% | 40,421 |
| Jun 4, 2025 | 64.26 | 64.46 | 64.25 | 64.36 | 63.37 | 0.59% | 16,906 |
| Jun 3, 2025 | 63.74 | 64.02 | 63.67 | 63.98 | 62.99 | -0.44% | 13,699 |
| Jun 2, 2025 | 63.68 | 64.26 | 63.63 | 64.26 | 63.27 | 1.09% | 15,103 |
| May 30, 2025 | 63.48 | 63.56 | 63.10 | 63.56 | 62.58 | -0.07% | 28,527 |
| May 29, 2025 | 63.35 | 63.66 | 63.35 | 63.61 | 62.63 | 0.44% | 20,268 |
| May 28, 2025 | 63.38 | 63.46 | 63.24 | 63.33 | 62.35 | -0.67% | 19,167 |
| May 27, 2025 | 63.68 | 63.80 | 63.68 | 63.76 | 62.77 | 0.85% | 23,678 |
| May 23, 2025 | 62.56 | 63.29 | 62.56 | 63.22 | 62.24 | 0.52% | 26,515 |
| May 22, 2025 | 62.65 | 63.04 | 62.65 | 62.89 | 61.92 | -0.08% | 12,553 |
| May 21, 2025 | 63.49 | 63.49 | 62.88 | 62.94 | 61.97 | -0.29% | 22,138 |
| May 20, 2025 | 62.84 | 63.12 | 62.84 | 63.12 | 62.14 | 0.40% | 15,057 |
| May 19, 2025 | 62.35 | 62.87 | 62.35 | 62.87 | 61.90 | 0.75% | 19,896 |
| May 16, 2025 | 62.20 | 62.41 | 62.13 | 62.40 | 61.44 | 0.19% | 30,474 |
| May 15, 2025 | 62.04 | 62.28 | 62.02 | 62.28 | 61.32 | 0.65% | 36,865 |
| May 14, 2025 | 62.10 | 62.11 | 61.81 | 61.88 | 60.92 | -0.09% | 17,185 |
| May 13, 2025 | 61.19 | 62.04 | 61.19 | 61.93 | 60.98 | 0.48% | 10,594 |
| May 12, 2025 | 62.01 | 62.01 | 61.39 | 61.64 | 60.69 | 0.81% | 18,931 |
| May 9, 2025 | 61.24 | 61.32 | 61.07 | 61.15 | 60.20 | 0.57% | 22,169 |
| May 8, 2025 | 60.79 | 60.97 | 60.73 | 60.80 | 59.86 | -0.14% | 29,272 |
| May 7, 2025 | 60.83 | 61.06 | 60.69 | 60.88 | 59.94 | -0.51% | 20,106 |
| May 6, 2025 | 60.71 | 61.27 | 60.71 | 61.20 | 60.25 | 0.08% | 26,298 |
| May 5, 2025 | 60.85 | 61.30 | 60.85 | 61.15 | 60.21 | 0.31% | 32,742 |
| May 2, 2025 | 60.83 | 61.02 | 60.81 | 60.96 | 60.02 | 1.90% | 24,438 |
| May 1, 2025 | 60.06 | 60.06 | 59.73 | 59.82 | 58.90 | -0.22% | 10,789 |
| Apr 30, 2025 | 60.58 | 60.58 | 59.41 | 59.95 | 59.02 | -0.13% | 42,605 |
| Apr 29, 2025 | 59.51 | 60.15 | 59.51 | 60.03 | 59.10 | 0.19% | 179,902 |
| Apr 28, 2025 | 59.17 | 59.91 | 59.17 | 59.91 | 58.99 | 0.74% | 21,721 |
| Apr 25, 2025 | 59.16 | 59.62 | 59.12 | 59.48 | 58.56 | 0.06% | 1,377,439 |
| Apr 24, 2025 | 58.92 | 59.45 | 58.90 | 59.44 | 58.52 | 1.29% | 48,132 |
| Apr 23, 2025 | 58.97 | 59.26 | 58.61 | 58.68 | 57.77 | 0.11% | 108,068 |
| Apr 22, 2025 | 58.02 | 58.88 | 58.02 | 58.62 | 57.71 | 1.73% | 9,333 |
| Apr 21, 2025 | 58.33 | 58.33 | 57.23 | 57.62 | 56.73 | -0.25% | 19,655 |
| Apr 17, 2025 | 57.72 | 58.08 | 57.65 | 57.76 | 56.87 | 0.89% | 17,303 |
| Apr 16, 2025 | 57.45 | 57.57 | 56.95 | 57.26 | 56.37 | -0.11% | 50,104 |