Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
74.30
+0.20 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
74.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.52 | 74.72 | 74.28 | 74.28 | - | 0.24% | 13,204 |
| Dec 4, 2025 | 74.21 | 74.24 | 74.09 | 74.10 | 74.10 | 0.09% | 8,627 |
| Dec 3, 2025 | 73.71 | 74.03 | 73.71 | 74.03 | 74.03 | 0.44% | 7,786 |
| Dec 2, 2025 | 73.57 | 73.72 | 73.57 | 73.71 | 73.71 | 0.19% | 729 |
| Dec 1, 2025 | 73.63 | 73.78 | 73.57 | 73.57 | 73.57 | -0.28% | 10,792 |
| Nov 28, 2025 | 73.59 | 73.78 | 73.59 | 73.78 | 73.78 | 0.68% | 2,780 |
| Nov 26, 2025 | 73.16 | 73.36 | 73.16 | 73.28 | 73.28 | 1.03% | 11,381 |
| Nov 25, 2025 | 72.11 | 72.55 | 72.06 | 72.53 | 72.53 | 1.10% | 15,930 |
| Nov 24, 2025 | 71.24 | 71.74 | 71.24 | 71.74 | 71.74 | 0.53% | 8,001 |
| Nov 21, 2025 | 70.86 | 71.49 | 70.72 | 71.36 | 71.36 | 0.85% | 20,745 |
| Nov 20, 2025 | 72.21 | 72.21 | 70.76 | 70.76 | 70.76 | -1.42% | 20,028 |
| Nov 19, 2025 | 71.97 | 71.97 | 71.61 | 71.78 | 71.78 | -0.15% | 3,838 |
| Nov 18, 2025 | 71.64 | 72.06 | 71.39 | 71.89 | 71.89 | -0.79% | 6,511 |
| Nov 17, 2025 | 73.11 | 73.11 | 72.28 | 72.46 | 72.46 | -1.19% | 2,227 |
| Nov 14, 2025 | 72.79 | 73.36 | 72.79 | 73.33 | 73.33 | 0.10% | 15,979 |
| Nov 13, 2025 | 73.95 | 73.98 | 73.21 | 73.26 | 73.26 | -0.90% | 12,236 |
| Nov 12, 2025 | 73.67 | 73.99 | 73.67 | 73.92 | 73.92 | 0.73% | 5,508 |
| Nov 11, 2025 | 73.20 | 73.44 | 73.18 | 73.39 | 73.39 | 0.34% | 13,166 |
| Nov 10, 2025 | 72.67 | 73.14 | 72.67 | 73.14 | 73.13 | 1.55% | 2,039 |
| Nov 7, 2025 | 71.37 | 72.02 | 71.34 | 72.02 | 72.02 | 0.25% | 7,321 |
| Nov 6, 2025 | 72.01 | 72.01 | 71.70 | 71.84 | 71.84 | -0.15% | 12,800 |
| Nov 5, 2025 | 71.72 | 71.95 | 71.72 | 71.95 | 71.95 | 0.85% | 939 |
| Nov 4, 2025 | 71.62 | 71.62 | 71.33 | 71.34 | 71.34 | -1.35% | 1,025 |
| Nov 3, 2025 | 72.29 | 72.35 | 72.21 | 72.31 | 72.31 | 0.09% | 1,212 |
| Oct 31, 2025 | 72.11 | 72.26 | 71.96 | 72.25 | 72.25 | -0.26% | 7,120 |
| Oct 30, 2025 | 72.34 | 72.68 | 72.34 | 72.44 | 72.44 | -0.24% | 8,622 |
| Oct 29, 2025 | 72.97 | 73.12 | 72.41 | 72.61 | 72.61 | -0.33% | 23,530 |
| Oct 28, 2025 | 72.64 | 72.94 | 72.64 | 72.85 | 72.85 | -0.24% | 6,692 |
| Oct 27, 2025 | 73.02 | 73.03 | 72.90 | 73.03 | 73.03 | 0.58% | 8,244 |
| Oct 24, 2025 | 72.65 | 72.65 | 72.59 | 72.61 | 72.61 | 0.27% | 6,065 |
| Oct 23, 2025 | 72.41 | 72.54 | 72.35 | 72.41 | 72.41 | 0.79% | 5,836 |
| Oct 22, 2025 | 71.94 | 71.95 | 71.78 | 71.85 | 71.84 | 0.35% | 14,732 |
| Oct 21, 2025 | 71.72 | 71.76 | 71.56 | 71.59 | 71.59 | -1.09% | 19,520 |
| Oct 20, 2025 | 72.39 | 72.40 | 72.34 | 72.39 | 72.39 | 0.93% | 6,848 |
| Oct 17, 2025 | 71.77 | 71.77 | 71.72 | 71.72 | 71.72 | -0.31% | 1,776 |
| Oct 16, 2025 | 72.05 | 72.21 | 71.66 | 71.94 | 71.94 | 0.35% | 15,775 |
| Oct 15, 2025 | 71.70 | 71.71 | 71.37 | 71.69 | 71.69 | 0.83% | 10,914 |
| Oct 14, 2025 | 70.42 | 71.33 | 70.35 | 71.10 | 71.10 | -0.13% | 14,964 |
| Oct 13, 2025 | 70.90 | 71.19 | 70.90 | 71.19 | 71.19 | 1.54% | 2,868 |
| Oct 10, 2025 | 71.32 | 71.32 | 70.05 | 70.11 | 70.11 | -2.35% | 13,812 |
| Oct 9, 2025 | 72.48 | 72.48 | 71.74 | 71.80 | 71.80 | -0.66% | 3,568 |
| Oct 8, 2025 | 72.21 | 72.28 | 72.21 | 72.28 | 72.28 | 0.39% | 3,625 |
| Oct 7, 2025 | 72.49 | 72.49 | 72.00 | 72.00 | 72.00 | -0.68% | 5,150 |
| Oct 6, 2025 | 72.60 | 72.71 | 72.49 | 72.49 | 72.49 | 0.23% | 22,142 |
| Oct 3, 2025 | 72.27 | 72.33 | 72.27 | 72.33 | 72.33 | 0.64% | 4,294 |
| Oct 2, 2025 | 71.67 | 71.90 | 71.67 | 71.87 | 71.87 | -0.17% | 1,667 |
| Oct 1, 2025 | 72.05 | 72.08 | 71.93 | 71.99 | 71.99 | 0.40% | 1,356 |
| Sep 30, 2025 | 71.39 | 71.70 | 71.38 | 71.70 | 71.70 | 0.45% | 10,074 |
| Sep 29, 2025 | 71.42 | 71.47 | 71.37 | 71.38 | 71.38 | 0.45% | 7,653 |
| Sep 26, 2025 | 70.77 | 71.08 | 70.77 | 71.06 | 71.06 | 0.54% | 18,062 |
| Sep 25, 2025 | 70.61 | 70.69 | 70.53 | 70.68 | 70.68 | -0.50% | 7,664 |
| Sep 24, 2025 | 71.24 | 71.24 | 70.99 | 71.03 | 71.03 | -0.62% | 1,380 |
| Sep 23, 2025 | 71.74 | 71.77 | 71.47 | 71.47 | 71.47 | -0.16% | 6,840 |
| Sep 22, 2025 | 71.24 | 71.62 | 71.18 | 71.59 | 71.59 | 0.54% | 4,356 |
| Sep 19, 2025 | 71.22 | 71.25 | 71.18 | 71.21 | 71.21 | -0.24% | 4,318 |
| Sep 18, 2025 | 71.35 | 71.45 | 71.35 | 71.38 | 71.38 | -0.05% | 1,522 |
| Sep 17, 2025 | 71.62 | 71.97 | 71.38 | 71.42 | 71.42 | -0.36% | 8,049 |
| Sep 16, 2025 | 71.62 | 71.68 | 71.45 | 71.68 | 71.67 | 0.17% | 3,768 |
| Sep 15, 2025 | 71.37 | 71.58 | 71.37 | 71.55 | 71.55 | 0.61% | 5,226 |
| Sep 12, 2025 | 71.09 | 71.12 | 71.01 | 71.12 | 71.12 | -0.39% | 6,583 |
| Sep 11, 2025 | 71.14 | 71.39 | 71.14 | 71.39 | 71.39 | 0.96% | 7,064 |
| Sep 10, 2025 | 70.80 | 70.87 | 70.66 | 70.71 | 70.71 | 0.25% | 10,800 |
| Sep 9, 2025 | 70.57 | 70.57 | 70.50 | 70.54 | 70.54 | -0.19% | 6,199 |
| Sep 8, 2025 | 70.36 | 70.67 | 70.36 | 70.67 | 70.67 | 1.02% | 2,781 |
| Sep 5, 2025 | 70.28 | 70.28 | 69.80 | 69.96 | 69.96 | 0.77% | 11,065 |
| Sep 4, 2025 | 69.20 | 69.42 | 69.20 | 69.42 | 69.42 | 0.22% | 3,225 |
| Sep 3, 2025 | 69.26 | 69.27 | 69.10 | 69.27 | 69.27 | 0.18% | 4,961 |
| Sep 2, 2025 | 68.60 | 69.15 | 68.53 | 69.15 | 69.15 | -0.62% | 4,242 |
| Aug 29, 2025 | 69.45 | 69.58 | 69.45 | 69.58 | 69.58 | -0.38% | 6,759 |
| Aug 28, 2025 | 69.73 | 69.85 | 69.73 | 69.84 | 69.84 | 0.48% | 700 |
| Aug 27, 2025 | 69.09 | 69.51 | 69.09 | 69.51 | 69.51 | -0.23% | 5,798 |
| Aug 26, 2025 | 69.61 | 69.67 | 69.55 | 69.67 | 69.67 | -0.01% | 4,631 |
| Aug 25, 2025 | 70.07 | 70.14 | 69.67 | 69.67 | 69.67 | -0.87% | 5,624 |
| Aug 22, 2025 | 70.03 | 70.28 | 70.01 | 70.28 | 70.28 | 1.63% | 717 |
| Aug 21, 2025 | 69.07 | 69.21 | 69.07 | 69.15 | 69.15 | -0.04% | 871 |
| Aug 20, 2025 | 69.02 | 69.18 | 68.97 | 69.18 | 69.18 | 0.03% | 5,237 |
| Aug 19, 2025 | 69.47 | 69.47 | 69.15 | 69.16 | 69.16 | -0.25% | 13,600 |
| Aug 18, 2025 | 69.27 | 69.33 | 69.24 | 69.33 | 69.33 | 0.13% | 2,618 |
| 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 | 67.09 | 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 |