Avantis All International Markets Equity ETF (AVNM)
NYSEARCA: AVNM · Real-Time Price · USD
77.30
-0.68 (-0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
AVNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.90 | 77.69 | 76.60 | 77.30 | 77.30 | -0.87% | 62,764 |
| Mar 5, 2026 | 78.67 | 78.96 | 77.14 | 77.98 | 77.98 | -2.09% | 143,005 |
| Mar 4, 2026 | 79.32 | 79.71 | 78.92 | 79.64 | 79.64 | 0.83% | 91,818 |
| Mar 3, 2026 | 79.95 | 79.95 | 77.18 | 78.99 | 78.99 | -3.64% | 109,214 |
| Mar 2, 2026 | 81.63 | 82.34 | 81.60 | 81.98 | 81.98 | -1.48% | 78,144 |
| Feb 27, 2026 | 83.27 | 83.42 | 82.97 | 83.21 | 83.20 | 0.01% | 112,569 |
| Feb 26, 2026 | 83.32 | 83.32 | 82.55 | 83.20 | 83.20 | -0.41% | 35,576 |
| Feb 25, 2026 | 83.34 | 83.61 | 83.14 | 83.54 | 83.54 | 0.89% | 25,133 |
| Feb 24, 2026 | 82.34 | 82.97 | 82.33 | 82.80 | 82.80 | 0.56% | 50,776 |
| Feb 23, 2026 | 82.65 | 82.84 | 82.09 | 82.34 | 82.34 | -0.28% | 34,224 |
| Feb 20, 2026 | 81.63 | 82.59 | 81.63 | 82.57 | 82.57 | 1.14% | 94,796 |
| Feb 19, 2026 | 81.24 | 81.64 | 81.09 | 81.64 | 81.64 | -0.10% | 35,468 |
| Feb 18, 2026 | 81.71 | 82.11 | 81.54 | 81.72 | 81.72 | 0.39% | 28,998 |
| Feb 17, 2026 | 80.82 | 81.57 | 80.47 | 81.40 | 81.40 | -0.04% | 61,966 |
| Feb 13, 2026 | 81.43 | 81.67 | 80.60 | 81.43 | 81.43 | 0.21% | 97,586 |
| Feb 12, 2026 | 82.34 | 82.37 | 81.05 | 81.26 | 81.26 | -1.08% | 77,879 |
| Feb 11, 2026 | 82.01 | 82.21 | 81.37 | 82.15 | 82.15 | 0.91% | 49,239 |
| Feb 10, 2026 | 81.44 | 81.53 | 81.29 | 81.41 | 81.41 | 0.33% | 38,007 |
| Feb 9, 2026 | 80.37 | 81.27 | 80.37 | 81.14 | 81.14 | 1.50% | 34,163 |
| Feb 6, 2026 | 79.15 | 79.94 | 79.15 | 79.94 | 79.94 | 2.34% | 48,367 |
| Feb 5, 2026 | 78.38 | 78.90 | 78.02 | 78.11 | 78.11 | -1.45% | 104,816 |
| Feb 4, 2026 | 79.95 | 79.95 | 78.86 | 79.26 | 79.26 | 0.30% | 106,107 |
| Feb 3, 2026 | 78.79 | 79.08 | 78.34 | 79.02 | 79.02 | 0.88% | 158,443 |
| Feb 2, 2026 | 77.71 | 78.41 | 77.68 | 78.33 | 78.33 | 0.32% | 120,382 |
| Jan 30, 2026 | 78.63 | 78.85 | 77.75 | 78.08 | 78.08 | -1.96% | 78,619 |
| Jan 29, 2026 | 80.09 | 80.09 | 78.54 | 79.64 | 79.64 | 0.37% | 81,958 |
| Jan 28, 2026 | 79.37 | 79.40 | 78.96 | 79.35 | 79.35 | -0.30% | 56,449 |
| Jan 27, 2026 | 78.92 | 79.65 | 78.92 | 79.59 | 79.59 | 1.67% | 72,706 |
| Jan 26, 2026 | 78.34 | 78.53 | 78.16 | 78.28 | 78.28 | 0.44% | 63,887 |
| Jan 23, 2026 | 77.26 | 77.95 | 77.12 | 77.94 | 77.94 | 0.66% | 77,187 |
| Jan 22, 2026 | 77.28 | 77.54 | 77.09 | 77.43 | 77.43 | 0.58% | 59,064 |
| Jan 21, 2026 | 76.50 | 77.09 | 76.23 | 76.98 | 76.98 | 1.34% | 80,178 |
| Jan 20, 2026 | 75.95 | 76.42 | 75.86 | 75.96 | 75.96 | -0.81% | 66,541 |
| Jan 16, 2026 | 76.55 | 76.58 | 76.28 | 76.58 | 76.58 | 0.05% | 40,875 |
| Jan 15, 2026 | 76.52 | 76.78 | 76.42 | 76.54 | 76.54 | 0.16% | 195,524 |
| Jan 14, 2026 | 76.22 | 76.42 | 76.13 | 76.42 | 76.42 | 0.62% | 53,145 |
| Jan 13, 2026 | 76.07 | 76.09 | 75.72 | 75.95 | 75.95 | -0.38% | 56,847 |
| Jan 12, 2026 | 75.76 | 76.25 | 75.76 | 76.24 | 76.24 | 0.90% | 48,012 |
| Jan 9, 2026 | 75.36 | 75.60 | 75.19 | 75.56 | 75.56 | 0.64% | 33,606 |
| Jan 8, 2026 | 74.65 | 75.08 | 74.65 | 75.08 | 75.08 | - | 30,133 |
| Jan 7, 2026 | 75.19 | 75.23 | 74.96 | 75.08 | 75.08 | -0.35% | 41,867 |
| Jan 6, 2026 | 75.34 | 75.45 | 75.22 | 75.34 | 75.34 | 0.32% | 36,112 |
| Jan 5, 2026 | 74.56 | 75.13 | 74.46 | 75.10 | 75.10 | 0.95% | 44,475 |
| Jan 2, 2026 | 74.12 | 74.39 | 74.00 | 74.39 | 74.39 | 1.18% | 46,173 |
| Dec 31, 2025 | 73.46 | 73.67 | 73.32 | 73.52 | 73.52 | -0.20% | 44,221 |
| Dec 30, 2025 | 73.80 | 73.83 | 73.62 | 73.67 | 73.67 | 0.27% | 33,529 |
| Dec 29, 2025 | 73.36 | 73.51 | 73.30 | 73.47 | 73.47 | -0.47% | 51,228 |
| Dec 26, 2025 | 73.64 | 73.82 | 73.64 | 73.82 | 73.82 | 0.18% | 46,938 |
| Dec 24, 2025 | 73.59 | 73.71 | 73.56 | 73.69 | 73.69 | 0.14% | 42,335 |
| Dec 23, 2025 | 73.38 | 73.59 | 73.30 | 73.59 | 73.59 | 0.55% | 195,688 |
| Dec 22, 2025 | 72.96 | 73.20 | 72.94 | 73.19 | 73.19 | 0.63% | 55,008 |
| Dec 19, 2025 | 72.54 | 72.95 | 72.54 | 72.73 | 72.73 | 0.79% | 181,713 |
| Dec 18, 2025 | 72.18 | 72.50 | 72.03 | 72.16 | 72.16 | -0.70% | 29,948 |
| Dec 17, 2025 | 73.15 | 73.17 | 72.63 | 72.67 | 71.66 | -0.52% | 52,993 |
| Dec 16, 2025 | 73.14 | 73.28 | 72.86 | 73.05 | 72.03 | -0.45% | 24,075 |
| Dec 15, 2025 | 73.80 | 73.80 | 73.30 | 73.38 | 72.36 | 0.27% | 92,989 |
| Dec 12, 2025 | 73.78 | 73.79 | 72.94 | 73.18 | 72.16 | -0.69% | 61,491 |
| Dec 11, 2025 | 73.31 | 73.78 | 73.24 | 73.69 | 72.66 | 0.46% | 34,687 |
| Dec 10, 2025 | 72.66 | 73.53 | 72.61 | 73.35 | 72.33 | 1.02% | 79,372 |
| Dec 9, 2025 | 72.56 | 72.79 | 72.56 | 72.61 | 71.60 | 0.01% | 25,013 |
| Dec 8, 2025 | 72.92 | 72.92 | 72.52 | 72.60 | 71.59 | -0.29% | 18,759 |
| Dec 5, 2025 | 73.07 | 73.15 | 72.79 | 72.81 | 71.79 | 0.22% | 22,953 |
| Dec 4, 2025 | 72.76 | 72.80 | 72.62 | 72.65 | 71.64 | 0.11% | 21,597 |
| Dec 3, 2025 | 72.30 | 72.59 | 72.26 | 72.57 | 71.56 | 0.39% | 25,203 |
| Dec 2, 2025 | 72.24 | 72.31 | 72.03 | 72.29 | 71.28 | 0.21% | 23,978 |
| Dec 1, 2025 | 72.13 | 72.38 | 72.13 | 72.14 | 71.13 | -0.36% | 16,523 |
| Nov 28, 2025 | 72.06 | 72.40 | 72.06 | 72.40 | 71.39 | 0.58% | 6,298 |
| Nov 26, 2025 | 71.45 | 72.06 | 71.45 | 71.98 | 70.98 | 1.00% | 23,367 |
| Nov 25, 2025 | 70.65 | 71.29 | 70.48 | 71.27 | 70.28 | 1.12% | 62,385 |
| Nov 24, 2025 | 70.04 | 70.58 | 70.04 | 70.48 | 69.50 | 0.56% | 32,208 |
| Nov 21, 2025 | 69.56 | 70.34 | 69.39 | 70.09 | 69.11 | 0.91% | 51,581 |
| Nov 20, 2025 | 70.98 | 70.99 | 69.46 | 69.46 | 68.49 | -1.46% | 83,666 |
| Nov 19, 2025 | 70.45 | 70.72 | 70.23 | 70.49 | 69.51 | -0.17% | 23,173 |
| Nov 18, 2025 | 70.45 | 70.85 | 70.16 | 70.61 | 69.63 | -0.88% | 42,858 |
| Nov 17, 2025 | 71.65 | 71.89 | 71.03 | 71.24 | 70.25 | -1.18% | 27,170 |
| Nov 14, 2025 | 71.59 | 72.30 | 71.53 | 72.09 | 71.08 | -0.01% | 42,865 |
| Nov 13, 2025 | 72.82 | 72.88 | 72.01 | 72.10 | 71.09 | -0.99% | 24,802 |
| Nov 12, 2025 | 72.59 | 72.83 | 72.59 | 72.82 | 71.80 | 0.64% | 16,872 |
| Nov 11, 2025 | 72.21 | 72.42 | 72.06 | 72.36 | 71.35 | 0.34% | 51,077 |
| Nov 10, 2025 | 71.71 | 72.13 | 71.55 | 72.12 | 71.11 | 1.46% | 21,726 |
| Nov 7, 2025 | 70.46 | 71.08 | 70.26 | 71.08 | 70.09 | 0.27% | 81,252 |
| Nov 6, 2025 | 71.19 | 71.19 | 70.72 | 70.89 | 69.90 | -0.20% | 51,481 |
| Nov 5, 2025 | 70.67 | 71.20 | 70.67 | 71.03 | 70.04 | 0.79% | 13,473 |
| Nov 4, 2025 | 70.55 | 70.87 | 70.45 | 70.47 | 69.49 | -1.40% | 11,935 |
| Nov 3, 2025 | 71.45 | 71.57 | 71.26 | 71.47 | 70.47 | 0.11% | 30,835 |
| Oct 31, 2025 | 71.42 | 71.42 | 71.18 | 71.39 | 70.40 | -0.21% | 17,964 |
| Oct 30, 2025 | 71.42 | 71.77 | 71.39 | 71.54 | 70.54 | -0.43% | 21,401 |
| Oct 29, 2025 | 72.14 | 72.27 | 71.55 | 71.85 | 70.85 | -0.26% | 57,676 |
| Oct 28, 2025 | 71.78 | 72.13 | 71.74 | 72.03 | 71.03 | -0.07% | 23,407 |
| Oct 27, 2025 | 72.01 | 72.09 | 71.91 | 72.09 | 71.08 | 0.61% | 24,810 |
| Oct 24, 2025 | 71.54 | 71.73 | 71.54 | 71.65 | 70.65 | 0.32% | 23,684 |
| Oct 23, 2025 | 71.24 | 71.51 | 71.22 | 71.43 | 70.43 | 0.75% | 62,012 |
| Oct 22, 2025 | 70.85 | 71.07 | 70.54 | 70.90 | 69.91 | 0.28% | 46,726 |
| Oct 21, 2025 | 70.85 | 70.96 | 70.68 | 70.70 | 69.71 | -1.05% | 36,192 |
| Oct 20, 2025 | 71.12 | 71.49 | 71.12 | 71.45 | 70.45 | 0.90% | 27,816 |
| Oct 17, 2025 | 70.62 | 70.90 | 70.55 | 70.81 | 69.82 | -0.18% | 62,270 |
| Oct 16, 2025 | 70.99 | 71.33 | 70.75 | 70.94 | 69.95 | 0.33% | 80,588 |
| Oct 15, 2025 | 70.69 | 70.88 | 70.31 | 70.71 | 69.72 | 0.86% | 20,996 |
| Oct 14, 2025 | 69.47 | 70.37 | 69.38 | 70.11 | 69.13 | -0.11% | 26,660 |
| Oct 13, 2025 | 69.73 | 70.30 | 69.73 | 70.19 | 69.21 | 1.47% | 27,975 |