Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
65.53
+0.19 (0.30%)
Jun 27, 2025, 4:00 PM - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 64.91 | 65.07 | 64.91 | 65.00 | 63.92 | 0.61% | 4,163 |
| Jun 3, 2025 | 64.61 | 64.67 | 64.61 | 64.61 | 63.54 | -0.39% | 2,515 |
| Jun 2, 2025 | 64.33 | 64.86 | 64.33 | 64.86 | 63.78 | 1.05% | 1,417 |
| May 30, 2025 | 64.13 | 64.19 | 63.77 | 64.19 | 63.12 | -0.11% | 5,002 |
| May 29, 2025 | 64.11 | 64.26 | 64.04 | 64.26 | 63.19 | 0.53% | 9,696 |
| May 28, 2025 | 63.99 | 63.99 | 63.92 | 63.92 | 62.86 | -0.63% | 7,980 |
| May 27, 2025 | 64.33 | 64.33 | 64.24 | 64.32 | 63.25 | 0.86% | 7,863 |
| May 23, 2025 | 63.33 | 63.77 | 63.33 | 63.77 | 62.71 | 0.58% | 5,076 |
| May 22, 2025 | 63.22 | 63.42 | 63.22 | 63.40 | 62.35 | -0.10% | 6,163 |
| May 21, 2025 | 63.86 | 63.92 | 63.42 | 63.47 | 62.42 | -0.17% | 5,422 |
| May 20, 2025 | 62.96 | 63.58 | 62.96 | 63.58 | 62.52 | 0.52% | 11,596 |
| May 19, 2025 | 63.18 | 63.25 | 63.10 | 63.25 | 62.20 | 0.74% | 2,785 |
| May 16, 2025 | 62.60 | 62.81 | 62.60 | 62.79 | 61.75 | 0.20% | 3,916 |
| May 15, 2025 | 62.63 | 62.66 | 62.63 | 62.66 | 61.62 | 0.63% | 1,075 |
| May 14, 2025 | 62.53 | 62.53 | 62.27 | 62.27 | 61.24 | -0.21% | 12,719 |
| May 13, 2025 | 62.42 | 62.50 | 62.40 | 62.40 | 61.36 | 0.57% | 1,164 |
| May 12, 2025 | 61.97 | 62.05 | 61.97 | 62.05 | 61.02 | 0.54% | 4,516 |
| May 9, 2025 | 61.68 | 61.74 | 61.61 | 61.71 | 60.69 | 0.88% | 12,572 |
| May 8, 2025 | 61.98 | 61.98 | 61.17 | 61.17 | 60.16 | -0.33% | 17,926 |
| May 7, 2025 | 61.50 | 61.50 | 61.26 | 61.38 | 60.36 | -0.63% | 9,889 |
| May 6, 2025 | 61.52 | 61.77 | 61.52 | 61.77 | 60.74 | 0.21% | 18,076 |
| May 5, 2025 | 61.05 | 61.74 | 61.05 | 61.64 | 60.61 | 0.50% | 23,950 |
| May 2, 2025 | 61.31 | 61.33 | 61.23 | 61.33 | 60.31 | 1.76% | 4,914 |
| May 1, 2025 | 60.41 | 60.41 | 60.27 | 60.27 | 59.27 | -0.40% | 1,269 |
| Apr 30, 2025 | 60.07 | 60.61 | 60.02 | 60.51 | 59.51 | -0.12% | 18,467 |
| Apr 29, 2025 | 60.82 | 60.82 | 60.49 | 60.58 | 59.58 | 0.16% | 4,362 |
| Apr 28, 2025 | 60.15 | 60.49 | 60.09 | 60.49 | 59.49 | 0.77% | 8,137 |
| Apr 25, 2025 | 59.66 | 60.03 | 59.66 | 60.03 | 59.03 | 0.02% | 11,355 |
| Apr 24, 2025 | 59.53 | 60.01 | 59.50 | 60.01 | 59.02 | 1.20% | 6,019 |
| Apr 23, 2025 | 59.56 | 59.70 | 59.30 | 59.30 | 58.31 | 0.01% | 30,610 |
| Apr 22, 2025 | 59.03 | 59.42 | 59.03 | 59.29 | 58.31 | 1.64% | 14,741 |
| Apr 21, 2025 | 58.78 | 58.78 | 58.11 | 58.34 | 57.37 | -0.30% | 1,298 |
| Apr 17, 2025 | 58.46 | 58.77 | 58.43 | 58.51 | 57.54 | 1.03% | 301,544 |
| Apr 16, 2025 | 58.14 | 58.15 | 57.78 | 57.91 | 56.95 | -0.02% | 1,451 |