Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
69.24
+0.35 (0.51%)
Aug 15, 2025, 4:00 PM - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 69.23 | 69.25 | 69.23 | 69.24 | 69.24 | 0.51% | 8,175 |
| Aug 14, 2025 | 68.87 | 68.89 | 68.73 | 68.89 | 68.89 | -0.33% | 2,099 |
| Aug 13, 2025 | 69.07 | 69.12 | 68.99 | 69.12 | 69.12 | 0.51% | 8,658 |
| Aug 12, 2025 | 68.45 | 68.77 | 68.45 | 68.77 | 68.77 | 1.22% | 1,527 |
| Aug 11, 2025 | 68.06 | 68.06 | 67.94 | 67.94 | 67.94 | -0.32% | 4,650 |
| Aug 8, 2025 | 68.08 | 68.30 | 68.08 | 68.16 | 68.16 | 0.50% | 4,568 |
| Aug 7, 2025 | 67.79 | 67.83 | 67.62 | 67.82 | 67.82 | 0.52% | 8,191 |
| Aug 6, 2025 | 67.35 | 67.49 | 67.33 | 67.47 | 67.47 | 0.52% | 8,874 |
| Aug 5, 2025 | 66.89 | 67.12 | 66.78 | 67.12 | 67.12 | 0.62% | 18,031 |
| Aug 4, 2025 | 66.67 | 66.71 | 66.65 | 66.71 | 66.71 | 1.10% | 21,426 |
| Aug 1, 2025 | 66.08 | 66.10 | 65.63 | 65.98 | 65.98 | -0.15% | 11,612 |
| Jul 31, 2025 | 66.16 | 66.46 | 66.02 | 66.08 | 66.08 | -0.48% | 23,564 |
| Jul 30, 2025 | 66.77 | 66.83 | 66.32 | 66.40 | 66.40 | -1.04% | 20,439 |
| Jul 29, 2025 | 67.08 | 67.11 | 66.94 | 67.10 | 67.10 | 0.23% | 3,934 |
| Jul 28, 2025 | 67.15 | 67.15 | 66.84 | 66.94 | 66.94 | -1.30% | 16,730 |
| Jul 25, 2025 | 67.54 | 67.83 | 67.48 | 67.82 | 67.82 | -0.27% | 5,825 |
| Jul 24, 2025 | 68.08 | 68.25 | 68.01 | 68.01 | 68.01 | -0.56% | 10,149 |
| Jul 23, 2025 | 67.89 | 68.39 | 67.89 | 68.39 | 68.39 | 1.77% | 13,437 |
| Jul 22, 2025 | 66.83 | 67.20 | 66.70 | 67.20 | 67.20 | 0.67% | 9,695 |
| Jul 21, 2025 | 66.83 | 67.04 | 66.76 | 66.76 | 66.76 | 0.78% | 1,035 |
| Jul 18, 2025 | 66.64 | 66.64 | 66.19 | 66.24 | 66.24 | -0.21% | 4,469 |
| Jul 17, 2025 | 66.25 | 66.38 | 66.25 | 66.38 | 66.38 | 0.20% | 3,504 |
| Jul 16, 2025 | 65.93 | 66.25 | 65.74 | 66.25 | 66.25 | 0.26% | 10,925 |
| Jul 15, 2025 | 66.56 | 66.56 | 66.07 | 66.07 | 66.07 | -0.65% | 5,624 |
| Jul 14, 2025 | 66.47 | 66.52 | 66.46 | 66.51 | 66.51 | 0.17% | 8,836 |
| Jul 11, 2025 | 66.39 | 66.41 | 66.35 | 66.39 | 66.39 | -0.46% | 6,563 |
| Jul 10, 2025 | 66.51 | 66.71 | 66.41 | 66.70 | 66.70 | 0.14% | 12,623 |
| Jul 9, 2025 | 66.46 | 66.60 | 66.38 | 66.60 | 66.60 | 0.58% | 7,380 |
| Jul 8, 2025 | 65.89 | 66.26 | 65.89 | 66.22 | 66.22 | 0.87% | 9,729 |
| Jul 7, 2025 | 65.91 | 66.00 | 65.64 | 65.65 | 65.65 | -1.14% | 9,204 |
| Jul 3, 2025 | 66.48 | 66.48 | 66.33 | 66.41 | 66.41 | 0.31% | 3,339 |
| Jul 2, 2025 | 65.77 | 66.20 | 65.76 | 66.20 | 66.20 | 0.50% | 7,051 |
| Jul 1, 2025 | 65.82 | 65.90 | 65.77 | 65.87 | 65.87 | 0.10% | 8,411 |
| Jun 30, 2025 | 65.45 | 65.80 | 65.45 | 65.80 | 65.80 | 0.41% | 10,713 |
| Jun 27, 2025 | 65.43 | 65.71 | 65.37 | 65.53 | 65.53 | 0.30% | 8,218 |
| Jun 26, 2025 | 65.05 | 65.35 | 65.03 | 65.34 | 65.34 | -0.44% | 288,663 |
| Jun 25, 2025 | 65.50 | 65.64 | 65.45 | 65.63 | 64.54 | -0.24% | 9,951 |
| Jun 24, 2025 | 65.47 | 65.80 | 65.46 | 65.78 | 64.69 | 1.24% | 1,779 |
| Jun 23, 2025 | 64.48 | 64.98 | 64.48 | 64.98 | 63.90 | 0.49% | 6,066 |
| Jun 20, 2025 | 64.82 | 64.84 | 64.66 | 64.66 | 63.59 | -0.83% | 3,478 |
| Jun 18, 2025 | 65.23 | 65.49 | 65.20 | 65.21 | 64.12 | 0.07% | 9,117 |
| Jun 17, 2025 | 65.62 | 65.62 | 65.16 | 65.16 | 64.08 | -1.10% | 6,211 |
| Jun 16, 2025 | 66.12 | 66.14 | 65.88 | 65.88 | 64.79 | 0.58% | 6,530 |
| Jun 13, 2025 | 65.47 | 65.50 | 65.47 | 65.50 | 64.41 | -0.93% | 4,083 |
| Jun 12, 2025 | 65.91 | 66.18 | 65.91 | 66.12 | 65.02 | 0.71% | 4,362 |
| Jun 11, 2025 | 65.76 | 65.82 | 65.65 | 65.65 | 64.56 | 0.15% | 9,585 |
| Jun 10, 2025 | 65.61 | 65.67 | 65.40 | 65.55 | 64.47 | 0.16% | 3,790 |
| Jun 9, 2025 | 65.55 | 65.55 | 65.35 | 65.45 | 64.36 | 0.35% | 3,560 |
| Jun 6, 2025 | 65.17 | 65.22 | 65.11 | 65.22 | 64.14 | 0.35% | 2,942 |
| Jun 5, 2025 | 65.15 | 65.16 | 64.99 | 64.99 | 63.91 | -0.01% | 5,708 |