Avantis All International Markets Equity ETF AVNM
80.45 USD +0.05 (+0.06%)
As ofNov 13, 2026, 3:59 PM EST
79.89 Day range 80.45
69.46 52-week range 86.64
- YTD
- +9.43%
- 1 year
- +11.58%
AVNM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.19 | 80.45 | 79.89 | 80.45 | +0.05 | +0.06% | 360,269 |
| Nov 12, 2026 | 80.21 | 80.62 | 80.08 | 80.40 | -0.60 | -0.74% | 64,400 |
| Nov 11, 2026 | 80.73 | 81.14 | 80.53 | 81.00 | +0.59 | +0.73% | 72,800 |
| Nov 10, 2026 | 80.43 | 80.72 | 79.93 | 80.41 | -0.51 | -0.63% | 39,200 |
| Nov 9, 2026 | 79.97 | 81.05 | 79.97 | 80.92 | +2.31 | +2.94% | 57,800 |
| Nov 6, 2026 | 78.35 | 79.14 | 78.35 | 78.61 | -0.22 | -0.28% | 132,300 |
| Nov 5, 2026 | 81.92 | 81.92 | 78.81 | 78.83 | -2.49 | -3.06% | 175,500 |
| Nov 4, 2026 | 81.25 | 81.48 | 80.94 | 81.32 | +1.44 | +1.80% | 45,700 |
| Nov 3, 2026 | 80.22 | 80.28 | 79.74 | 79.88 | -0.32 | -0.40% | 42,100 |
| Nov 2, 2026 | 80.68 | 81.02 | 80.16 | 80.20 | +0.01 | +0.01% | 232,800 |
| Oct 30, 2026 | 80.63 | 80.63 | 79.68 | 80.19 | -1.29 | -1.58% | 124,800 |
| Oct 29, 2026 | 81.23 | 81.50 | 81.09 | 81.48 | -0.04 | -0.05% | 62,500 |
| Oct 28, 2026 | 81.33 | 81.52 | 81.04 | 81.52 | +0.29 | +0.36% | 52,400 |
| Oct 27, 2026 | 80.95 | 81.35 | 80.79 | 81.23 | +0.55 | +0.68% | 54,000 |
| Oct 26, 2026 | 80.54 | 80.93 | 80.41 | 80.68 | +0.13 | +0.16% | 55,700 |
| Oct 23, 2026 | 80.16 | 80.64 | 80.07 | 80.55 | -0.31 | -0.38% | 76,100 |
| Oct 22, 2026 | 81.15 | 81.24 | 80.59 | 80.86 | -1.35 | -1.64% | 67,200 |
| Oct 21, 2026 | 82.40 | 82.40 | 81.88 | 82.21 | +0.15 | +0.18% | 56,000 |
| Oct 20, 2026 | 81.44 | 82.27 | 81.43 | 82.06 | +0.32 | +0.39% | 93,200 |
| Oct 19, 2026 | 81.99 | 82.17 | 81.70 | 81.74 | -0.12 | -0.15% | 85,700 |
| Oct 16, 2026 | 82.53 | 82.59 | 81.61 | 81.86 | -0.30 | -0.37% | 35,600 |
| Oct 15, 2026 | 81.40 | 82.16 | 81.18 | 82.16 | +0.39 | +0.48% | 58,300 |
| Oct 14, 2026 | 82.84 | 82.84 | 81.55 | 81.77 | -1.04 | -1.26% | 69,100 |
| Oct 13, 2026 | 82.62 | 82.86 | 82.47 | 82.81 | +0.35 | +0.42% | 69,900 |
| Oct 12, 2026 | 82.73 | 82.73 | 82.45 | 82.46 | -0.36 | -0.43% | 38,300 |
| Oct 9, 2026 | 82.62 | 82.82 | 82.52 | 82.82 | +0.56 | +0.68% | 46,500 |
| Oct 8, 2026 | 82.17 | 82.42 | 81.83 | 82.26 | -0.52 | -0.63% | 90,900 |
| Oct 7, 2026 | 82.89 | 82.92 | 82.45 | 82.78 | -1.01 | -1.21% | 57,600 |
| Oct 6, 2026 | 84.00 | 84.07 | 83.70 | 83.79 | +0.12 | +0.14% | 51,300 |
| Oct 5, 2026 | 83.24 | 83.78 | 83.07 | 83.67 | +0.26 | +0.31% | 32,400 |
| Oct 2, 2026 | 83.08 | 83.43 | 81.90 | 83.41 | +1.00 | +1.21% | 115,500 |
| Oct 1, 2026 | 82.65 | 82.69 | 81.95 | 82.41 | -0.64 | -0.77% | 123,000 |
| Sep 30, 2026 | 83.71 | 83.77 | 82.94 | 83.05 | -0.54 | -0.65% | 115,600 |
| Sep 29, 2026 | 83.62 | 83.67 | 83.05 | 83.59 | -0.24 | -0.29% | 47,900 |
| Sep 28, 2026 | 83.86 | 84.20 | 83.46 | 83.83 | -0.51 | -0.60% | 87,500 |
| Sep 25, 2026 | 83.95 | 84.36 | 83.77 | 84.34 | +0.65 | +0.78% | 88,800 |
| Sep 24, 2026 | 83.74 | 83.93 | 83.32 | 83.69 | -0.17 | -0.20% | 231,900 |
| Sep 23, 2026 | 84.76 | 84.76 | 83.65 | 83.86 | -1.58 | -1.85% | 241,700 |
| Sep 22, 2026 | 85.12 | 85.53 | 84.92 | 85.44 | +0.29 | +0.34% | 142,300 |
| Sep 21, 2026 | 84.75 | 85.22 | 84.59 | 85.15 | +0.99 | +1.18% | 56,600 |
| Sep 18, 2026 | 84.12 | 84.16 | 83.83 | 84.16 | -0.48 | -0.57% | 31,100 |
| Sep 17, 2026 | 84.69 | 84.84 | 84.41 | 84.64 | +0.96 | +1.15% | 52,000 |
| Sep 16, 2026 | 84.32 | 84.56 | 83.08 | 83.68 | -0.25 | -0.30% | 44,500 |
| Sep 15, 2026 | 84.07 | 84.07 | 83.61 | 83.93 | -0.37 | -0.44% | 51,800 |
| Sep 14, 2026 | 84.20 | 84.78 | 83.96 | 84.30 | -0.96 | -1.13% | 81,400 |
| Sep 11, 2026 | 85.34 | 85.44 | 85.11 | 85.26 | +0.78 | +0.92% | 67,800 |
| Sep 10, 2026 | 85.16 | 85.16 | 84.32 | 84.48 | -1.29 | -1.50% | 89,700 |
| Sep 9, 2026 | 86.29 | 86.31 | 85.72 | 85.77 | -0.51 | -0.59% | 157,000 |
| Sep 8, 2026 | 86.54 | 86.73 | 86.28 | 86.28 | -0.36 | -0.42% | 45,300 |
| Sep 4, 2026 | 86.13 | 86.69 | 86.04 | 86.64 | +0.28 | +0.32% | 33,100 |
| Sep 3, 2026 | 85.96 | 86.40 | 85.79 | 86.36 | +0.94 | +1.10% | 48,500 |
| Sep 2, 2026 | 85.11 | 85.42 | 85.07 | 85.42 | +0.41 | +0.48% | 28,500 |
| Sep 1, 2026 | 85.23 | 85.58 | 84.80 | 85.01 | -0.42 | -0.49% | 68,000 |
| Aug 31, 2026 | 85.84 | 85.90 | 85.31 | 85.43 | -0.15 | -0.18% | 46,300 |
| Aug 28, 2026 | 86.22 | 86.34 | 85.42 | 85.58 | -0.41 | -0.48% | 24,800 |
| Aug 27, 2026 | 85.95 | 85.99 | 85.53 | 85.99 | +0.15 | +0.17% | 77,200 |
| Aug 26, 2026 | 85.80 | 86.21 | 85.79 | 85.84 | -0.18 | -0.21% | 19,400 |
| Aug 25, 2026 | 85.65 | 86.03 | 85.63 | 86.02 | +0.76 | +0.89% | 35,000 |
| Aug 24, 2026 | 85.45 | 85.45 | 85.03 | 85.26 | -0.33 | -0.39% | 26,700 |
| Aug 21, 2026 | 85.69 | 85.69 | 85.43 | 85.59 | +0.72 | +0.85% | 39,400 |
| Aug 20, 2026 | 84.56 | 85.13 | 84.56 | 84.87 | +0.02 | +0.02% | 45,000 |
| Aug 19, 2026 | 85.29 | 85.29 | 84.55 | 84.85 | +0.49 | +0.58% | 86,100 |
| Aug 18, 2026 | 85.53 | 85.53 | 84.30 | 84.36 | -1.23 | -1.44% | 33,600 |
| Aug 17, 2026 | 85.61 | 85.82 | 85.41 | 85.59 | +0.15 | +0.18% | 114,900 |
| Aug 14, 2026 | 85.51 | 85.69 | 85.28 | 85.44 | +0.24 | +0.28% | 20,300 |
65 days, newest first. Daily bars as drawn on the AVNM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.