Skip to main content
Avantis All International Markets Value ETF (AVNV)
NYSEARCA: AVNV · Real-Time Price · USD
82.16
+0.01 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AVNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202682.4382.4382.1282.1582.15-0.43%7,719
Apr 24, 202682.0982.5082.0982.5082.500.40%1,939
Apr 23, 202682.5082.6981.9482.1782.17-0.95%5,583
Apr 22, 202682.9883.0182.8482.9682.960.75%26,291
Apr 21, 202683.2283.2282.3482.3482.34-1.68%2,806
Apr 20, 202683.7683.7983.6183.7583.75-0.69%5,694
Apr 17, 202684.5284.5284.3384.3384.331.33%2,024
Apr 16, 202683.6383.6383.1883.2383.23-0.01%13,326
Apr 15, 202683.3483.3483.1383.2383.23-0.50%4,382
Apr 14, 202683.5283.6583.4783.6583.650.83%3,734
Apr 13, 202681.8682.9981.7982.9782.970.58%11,011
Apr 10, 202682.5982.7582.4482.4982.490.25%3,964
Apr 9, 202681.7282.5281.7282.2882.280.16%7,448
Apr 8, 202682.4582.4581.8082.1582.153.73%3,476
Apr 7, 202678.8579.2078.4579.2079.20-0.10%1,595
Apr 6, 202679.0279.3079.0279.2879.280.55%9,275
Apr 2, 202677.7578.9077.7578.8578.85-0.70%8,220
Apr 1, 202679.4579.8179.1979.4079.401.24%8,084
Mar 31, 202676.9678.4376.8678.4378.433.17%15,029
Mar 30, 202676.7476.7676.0276.0276.02-0.25%6,147
Mar 27, 202676.4276.8376.0176.2176.21-0.47%29,506
Mar 26, 202677.4577.4576.5176.5776.57-2.12%6,965
Mar 25, 202678.3078.5678.1178.2378.231.67%13,174
Mar 24, 202676.3677.2576.3676.9476.94-0.39%16,840
Mar 23, 202676.7377.7576.7077.2477.242.08%9,220
Mar 20, 202676.8076.8075.6175.6775.67-2.72%11,182
Mar 19, 202676.4477.7876.4277.7877.78-0.43%5,732
Mar 18, 202678.8678.8978.0578.1278.12-1.43%8,226
Mar 17, 202679.4579.5879.1579.2579.250.63%8,578
Mar 16, 202678.5178.9878.4978.7578.751.56%8,615
Mar 13, 202678.6878.8377.4977.5477.54-1.41%13,815
Mar 12, 202679.4079.4178.6578.6578.65-1.98%12,437
Mar 11, 202679.8880.3979.8280.2480.150.11%17,016
Mar 10, 202680.3481.1380.1180.1580.060.44%7,587
Mar 9, 202678.2979.9177.8979.8079.710.35%23,061
Mar 6, 202678.6879.9078.6879.5279.43-0.84%11,381
Mar 5, 202680.8280.9579.4780.1980.10-1.86%24,101
Mar 4, 202681.3381.8181.2081.7181.610.58%5,160
Mar 3, 202680.6181.5279.6281.2481.14-3.69%21,421
Mar 2, 202684.2584.6484.0084.3584.25-1.17%22,786
Feb 27, 202685.4885.6485.3085.3585.25-0.11%11,519
Feb 26, 202685.4085.4484.9185.4485.34-0.36%11,338
Feb 25, 202685.5685.7585.3785.7585.650.73%3,340
Feb 24, 202684.5385.1484.5385.1385.030.59%16,738
Feb 23, 202684.9285.1484.5284.6384.53-0.17%17,255
Feb 20, 202683.8384.8683.8384.7784.671.10%11,721
Feb 19, 202683.3483.8583.2383.8583.75-0.02%8,914
Feb 18, 202684.0284.3083.8283.8783.770.35%16,101
Feb 17, 202683.0483.6682.6383.5883.48-0.11%19,377
Feb 13, 202683.1683.7982.7983.6783.570.36%18,826
Feb 12, 202684.4984.4983.2683.3783.27-1.06%25,305
Feb 11, 202684.0584.3283.5284.2684.161.03%16,084
Feb 10, 202683.5383.5583.3483.4083.300.30%13,680
Feb 9, 202682.4883.2382.4483.1583.051.63%11,788
Feb 6, 202681.2581.8381.2081.8181.722.38%15,548
Feb 5, 202680.3680.6979.9179.9179.82-1.63%11,978
Feb 4, 202681.8381.9480.9481.2381.140.56%18,921
Feb 3, 202680.4380.7880.0080.7880.691.17%36,993
Feb 2, 202679.2179.8479.2179.8479.750.28%27,559
Jan 30, 202680.2580.5079.2479.6279.53-2.26%48,977
Jan 29, 202681.8981.8980.4281.4681.370.47%33,230
Jan 28, 202681.0981.1880.7081.0880.99-0.29%10,902
Jan 27, 202680.7481.3280.6881.3281.231.55%18,474
Jan 26, 202680.2380.3780.0380.0879.990.61%42,450
Jan 23, 202679.0079.6179.0079.6079.510.59%10,477
Jan 22, 202678.9579.2978.8779.1479.040.73%20,077
Jan 21, 202678.1378.6177.9278.5678.471.37%10,405
Jan 20, 202677.4977.9177.4277.5077.41-0.55%25,368
Jan 16, 202677.9477.9577.6177.9377.840.03%10,263
Jan 15, 202677.8778.1577.8777.9177.810.06%14,807
Jan 14, 202677.6877.8877.6677.8677.770.75%15,283
Jan 13, 202677.4277.4277.2477.2877.19-0.41%12,325
Jan 12, 202677.1477.6277.1477.6077.510.95%14,764
Jan 9, 202676.6176.9076.5676.8776.780.60%63,501
Jan 8, 202676.0176.4175.9676.4176.320.08%8,720
Jan 7, 202676.4776.4976.2676.3576.26-0.30%20,107
Jan 6, 202676.6476.7376.5376.5876.490.29%18,620
Jan 5, 202675.8776.3975.8676.3676.271.00%6,211
Jan 2, 202675.4875.6375.4075.6075.511.08%8,744
Dec 31, 202574.9674.9674.7474.7974.70-0.40%7,783
Dec 30, 202575.1975.2375.0675.0975.000.36%15,860
Dec 29, 202574.6874.8574.6274.8274.73-0.46%24,808
Dec 26, 202575.1475.2375.0475.1675.080.11%9,470
Dec 24, 202575.0075.0874.9975.0874.990.06%3,568
Dec 23, 202574.8675.0474.7375.0474.950.53%3,615
Dec 22, 202574.4474.7074.4474.6474.560.74%10,630
Dec 19, 202574.1074.3574.0974.0974.010.75%18,537
Dec 18, 202573.6073.6973.5473.5473.45-1.14%59,374
Dec 17, 202574.8174.8474.3174.3973.05-0.34%18,174
Dec 16, 202574.8574.8574.4874.6473.30-0.65%8,033
Dec 15, 202575.2575.2574.9975.1373.790.51%9,013
Dec 12, 202575.3375.3374.6974.7573.41-0.46%19,112
Dec 11, 202574.8075.2074.6975.0973.750.39%19,548
Dec 10, 202574.0974.8074.0974.8073.461.12%25,965
Dec 9, 202573.9874.0373.9773.9772.64-0.07%2,415
Dec 8, 202574.0574.1274.0274.0272.69-0.37%6,477
Dec 5, 202574.5274.7274.2774.3072.970.27%17,611
Dec 4, 202574.2174.2474.0974.1072.770.09%8,627
Dec 3, 202573.7174.0373.7174.0372.700.44%7,786
Dec 2, 202573.5773.7273.5773.7172.390.19%729