Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
80.19
-1.52 (-1.86%)
Mar 5, 2026, 4:00 PM EST - Market closed
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.82 | 80.95 | 79.47 | 80.19 | 80.19 | -1.86% | 24,101 |
| Mar 4, 2026 | 81.33 | 81.81 | 81.20 | 81.71 | 81.71 | 0.58% | 5,160 |
| Mar 3, 2026 | 80.61 | 81.52 | 79.62 | 81.24 | 81.24 | -3.69% | 21,421 |
| Mar 2, 2026 | 84.25 | 84.64 | 84.00 | 84.35 | 84.35 | -1.17% | 22,786 |
| Feb 27, 2026 | 85.48 | 85.64 | 85.30 | 85.35 | 85.35 | -0.11% | 11,514 |
| Feb 26, 2026 | 85.40 | 85.44 | 84.91 | 85.44 | 85.44 | -0.36% | 11,338 |
| Feb 25, 2026 | 85.56 | 85.75 | 85.37 | 85.75 | 85.75 | 0.73% | 3,340 |
| Feb 24, 2026 | 84.53 | 85.14 | 84.53 | 85.13 | 85.13 | 0.59% | 16,738 |
| Feb 23, 2026 | 84.92 | 85.14 | 84.52 | 84.63 | 84.63 | -0.17% | 17,221 |
| Feb 20, 2026 | 83.83 | 84.86 | 83.83 | 84.77 | 84.77 | 1.10% | 11,721 |
| Feb 19, 2026 | 83.34 | 83.85 | 83.23 | 83.85 | 83.85 | -0.02% | 8,904 |
| Feb 18, 2026 | 84.02 | 84.30 | 83.82 | 83.87 | 83.87 | 0.35% | 16,101 |
| Feb 17, 2026 | 83.04 | 83.66 | 82.63 | 83.58 | 83.58 | -0.11% | 19,377 |
| Feb 13, 2026 | 83.16 | 83.79 | 82.79 | 83.67 | 83.67 | 0.36% | 18,826 |
| Feb 12, 2026 | 84.49 | 84.49 | 83.26 | 83.37 | 83.37 | -1.06% | 25,305 |
| Feb 11, 2026 | 84.05 | 84.32 | 83.52 | 84.26 | 84.26 | 1.03% | 16,084 |
| Feb 10, 2026 | 83.53 | 83.55 | 83.34 | 83.40 | 83.40 | 0.30% | 13,680 |
| Feb 9, 2026 | 82.48 | 83.23 | 82.44 | 83.15 | 83.15 | 1.63% | 11,788 |
| Feb 6, 2026 | 81.25 | 81.83 | 81.20 | 81.81 | 81.81 | 2.38% | 15,548 |
| Feb 5, 2026 | 80.36 | 80.69 | 79.91 | 79.91 | 79.91 | -1.63% | 11,978 |
| Feb 4, 2026 | 81.83 | 81.94 | 80.94 | 81.23 | 81.23 | 0.56% | 18,921 |
| Feb 3, 2026 | 80.43 | 80.78 | 80.00 | 80.78 | 80.78 | 1.17% | 36,993 |
| Feb 2, 2026 | 79.21 | 79.84 | 79.21 | 79.84 | 79.84 | 0.28% | 27,558 |
| Jan 30, 2026 | 80.25 | 80.50 | 79.24 | 79.62 | 79.62 | -2.26% | 48,977 |
| Jan 29, 2026 | 81.89 | 81.89 | 80.42 | 81.46 | 81.46 | 0.47% | 33,230 |
| Jan 28, 2026 | 81.09 | 81.18 | 80.70 | 81.08 | 81.08 | -0.29% | 10,902 |
| Jan 27, 2026 | 80.74 | 81.32 | 80.68 | 81.32 | 81.32 | 1.55% | 18,474 |
| Jan 26, 2026 | 80.23 | 80.37 | 80.03 | 80.08 | 80.08 | 0.61% | 42,450 |
| Jan 23, 2026 | 79.00 | 79.61 | 79.00 | 79.60 | 79.60 | 0.59% | 10,477 |
| Jan 22, 2026 | 78.95 | 79.29 | 78.87 | 79.14 | 79.13 | 0.73% | 20,077 |
| Jan 21, 2026 | 78.13 | 78.61 | 77.92 | 78.56 | 78.56 | 1.37% | 10,405 |
| Jan 20, 2026 | 77.49 | 77.91 | 77.42 | 77.50 | 77.50 | -0.55% | 25,368 |
| Jan 16, 2026 | 77.94 | 77.95 | 77.61 | 77.93 | 77.93 | 0.03% | 10,263 |
| Jan 15, 2026 | 77.87 | 78.15 | 77.87 | 77.91 | 77.91 | 0.06% | 14,807 |
| Jan 14, 2026 | 77.68 | 77.88 | 77.66 | 77.86 | 77.86 | 0.75% | 15,231 |
| Jan 13, 2026 | 77.42 | 77.42 | 77.24 | 77.28 | 77.28 | -0.41% | 12,325 |
| Jan 12, 2026 | 77.14 | 77.62 | 77.14 | 77.60 | 77.60 | 0.95% | 14,764 |
| Jan 9, 2026 | 76.61 | 76.90 | 76.56 | 76.87 | 76.87 | 0.60% | 63,501 |
| Jan 8, 2026 | 76.01 | 76.41 | 75.96 | 76.41 | 76.41 | 0.08% | 8,720 |
| Jan 7, 2026 | 76.47 | 76.49 | 76.26 | 76.35 | 76.35 | -0.30% | 20,107 |
| Jan 6, 2026 | 76.64 | 76.73 | 76.53 | 76.58 | 76.58 | 0.29% | 18,620 |
| Jan 5, 2026 | 75.87 | 76.39 | 75.86 | 76.36 | 76.36 | 1.00% | 6,211 |
| Jan 2, 2026 | 75.48 | 75.63 | 75.40 | 75.60 | 75.60 | 1.08% | 8,744 |
| Dec 31, 2025 | 74.96 | 74.96 | 74.74 | 74.79 | 74.79 | -0.40% | 7,783 |
| Dec 30, 2025 | 75.19 | 75.23 | 75.06 | 75.09 | 75.09 | 0.36% | 15,860 |
| Dec 29, 2025 | 74.68 | 74.85 | 74.62 | 74.82 | 74.82 | -0.46% | 24,808 |
| Dec 26, 2025 | 75.14 | 75.23 | 75.04 | 75.16 | 75.16 | 0.11% | 9,470 |
| Dec 24, 2025 | 75.00 | 75.08 | 74.99 | 75.08 | 75.08 | 0.06% | 3,568 |
| Dec 23, 2025 | 74.86 | 75.04 | 74.73 | 75.04 | 75.04 | 0.53% | 3,615 |
| Dec 22, 2025 | 74.44 | 74.70 | 74.44 | 74.64 | 74.64 | 0.74% | 10,630 |
| Dec 19, 2025 | 74.10 | 74.35 | 74.09 | 74.09 | 74.09 | 0.75% | 18,537 |
| Dec 18, 2025 | 73.60 | 73.69 | 73.54 | 73.54 | 73.54 | -1.14% | 59,374 |
| Dec 17, 2025 | 74.81 | 74.84 | 74.31 | 74.39 | 73.14 | -0.34% | 18,174 |
| Dec 16, 2025 | 74.85 | 74.85 | 74.48 | 74.64 | 73.39 | -0.65% | 8,033 |
| Dec 15, 2025 | 75.25 | 75.25 | 74.99 | 75.13 | 73.87 | 0.51% | 9,013 |
| Dec 12, 2025 | 75.33 | 75.33 | 74.69 | 74.75 | 73.50 | -0.46% | 19,112 |
| Dec 11, 2025 | 74.80 | 75.20 | 74.69 | 75.09 | 73.83 | 0.39% | 19,548 |
| Dec 10, 2025 | 74.09 | 74.80 | 74.09 | 74.80 | 73.54 | 1.12% | 25,965 |
| Dec 9, 2025 | 73.98 | 74.03 | 73.97 | 73.97 | 72.73 | -0.07% | 2,415 |
| Dec 8, 2025 | 74.05 | 74.12 | 74.02 | 74.02 | 72.78 | -0.37% | 6,477 |
| Dec 5, 2025 | 74.52 | 74.72 | 74.27 | 74.30 | 73.05 | 0.27% | 17,611 |
| Dec 4, 2025 | 74.21 | 74.24 | 74.09 | 74.10 | 72.85 | 0.09% | 8,627 |
| Dec 3, 2025 | 73.71 | 74.03 | 73.71 | 74.03 | 72.79 | 0.44% | 7,786 |
| Dec 2, 2025 | 73.57 | 73.72 | 73.57 | 73.71 | 72.47 | 0.19% | 729 |
| Dec 1, 2025 | 73.63 | 73.78 | 73.57 | 73.57 | 72.33 | -0.28% | 10,792 |
| Nov 28, 2025 | 73.59 | 73.78 | 73.59 | 73.78 | 72.54 | 0.68% | 2,780 |
| Nov 26, 2025 | 73.16 | 73.36 | 73.16 | 73.28 | 72.05 | 1.03% | 11,381 |
| Nov 25, 2025 | 72.11 | 72.55 | 72.06 | 72.53 | 71.31 | 1.10% | 15,930 |
| Nov 24, 2025 | 71.24 | 71.74 | 71.24 | 71.74 | 70.54 | 0.53% | 8,001 |
| Nov 21, 2025 | 70.86 | 71.49 | 70.72 | 71.36 | 70.16 | 0.85% | 20,745 |
| Nov 20, 2025 | 72.21 | 72.21 | 70.76 | 70.76 | 69.57 | -1.42% | 20,028 |
| Nov 19, 2025 | 71.97 | 71.97 | 71.61 | 71.78 | 70.58 | -0.15% | 3,838 |
| Nov 18, 2025 | 71.64 | 72.06 | 71.39 | 71.89 | 70.68 | -0.79% | 6,511 |
| Nov 17, 2025 | 73.11 | 73.11 | 72.28 | 72.46 | 71.24 | -1.19% | 2,227 |
| Nov 14, 2025 | 72.79 | 73.36 | 72.79 | 73.33 | 72.10 | 0.10% | 15,979 |
| Nov 13, 2025 | 73.95 | 73.98 | 73.21 | 73.26 | 72.03 | -0.90% | 12,236 |
| Nov 12, 2025 | 73.67 | 73.99 | 73.67 | 73.92 | 72.68 | 0.73% | 5,508 |
| Nov 11, 2025 | 73.20 | 73.44 | 73.18 | 73.39 | 72.15 | 0.34% | 13,166 |
| Nov 10, 2025 | 72.67 | 73.14 | 72.67 | 73.14 | 71.91 | 1.55% | 2,039 |
| Nov 7, 2025 | 71.37 | 72.02 | 71.34 | 72.02 | 70.81 | 0.25% | 7,321 |
| Nov 6, 2025 | 72.01 | 72.01 | 71.70 | 71.84 | 70.64 | -0.15% | 12,800 |
| Nov 5, 2025 | 71.72 | 71.95 | 71.72 | 71.95 | 70.74 | 0.85% | 939 |
| Nov 4, 2025 | 71.62 | 71.62 | 71.33 | 71.34 | 70.14 | -1.35% | 1,025 |
| Nov 3, 2025 | 72.29 | 72.35 | 72.21 | 72.31 | 71.10 | 0.09% | 1,212 |
| Oct 31, 2025 | 72.11 | 72.26 | 71.96 | 72.25 | 71.03 | -0.26% | 7,120 |
| Oct 30, 2025 | 72.34 | 72.68 | 72.34 | 72.44 | 71.22 | -0.24% | 8,622 |
| Oct 29, 2025 | 72.97 | 73.12 | 72.41 | 72.61 | 71.39 | -0.33% | 23,530 |
| Oct 28, 2025 | 72.64 | 72.94 | 72.64 | 72.85 | 71.63 | -0.24% | 6,692 |
| Oct 27, 2025 | 73.02 | 73.03 | 72.90 | 73.03 | 71.81 | 0.58% | 8,244 |
| Oct 24, 2025 | 72.65 | 72.65 | 72.59 | 72.61 | 71.39 | 0.27% | 6,065 |
| Oct 23, 2025 | 72.41 | 72.54 | 72.35 | 72.41 | 71.20 | 0.79% | 5,836 |
| Oct 22, 2025 | 71.94 | 71.95 | 71.78 | 71.85 | 70.64 | 0.35% | 14,732 |
| Oct 21, 2025 | 71.72 | 71.76 | 71.56 | 71.59 | 70.39 | -1.09% | 19,520 |
| Oct 20, 2025 | 72.39 | 72.40 | 72.34 | 72.39 | 71.17 | 0.93% | 6,848 |
| Oct 17, 2025 | 71.77 | 71.77 | 71.72 | 71.72 | 70.51 | -0.31% | 1,776 |
| Oct 16, 2025 | 72.05 | 72.21 | 71.66 | 71.94 | 70.73 | 0.35% | 15,775 |
| Oct 15, 2025 | 71.70 | 71.71 | 71.37 | 71.69 | 70.49 | 0.83% | 10,914 |
| Oct 14, 2025 | 70.42 | 71.33 | 70.35 | 71.10 | 69.91 | -0.13% | 14,964 |
| Oct 13, 2025 | 70.90 | 71.19 | 70.90 | 71.19 | 70.00 | 1.54% | 2,868 |
| Oct 10, 2025 | 71.32 | 71.32 | 70.05 | 70.11 | 68.94 | -2.35% | 13,812 |