Avantis All International Markets Value ETF AVNV
81.81 USD +0.05 (+0.07%)
Regular-session close
81.81 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
81.48 Day range 81.94
70.76 52-week range 88.32
- YTD
- +9.38%
- 1 year
- +11.67%
AVNV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.93 | 81.93 | 81.48 | 81.77 | +0.02 | +0.02% | 1,036 |
| Nov 12, 2026 | 81.77 | 81.97 | 81.63 | 81.75 | -0.65 | -0.79% | 15,100 |
| Nov 11, 2026 | 82.43 | 82.57 | 82.37 | 82.40 | +0.52 | +0.64% | 3,400 |
| Nov 10, 2026 | 81.96 | 81.96 | 81.60 | 81.88 | -0.48 | -0.58% | 2,300 |
| Nov 9, 2026 | 81.58 | 82.45 | 81.58 | 82.36 | +2.12 | +2.64% | 2,600 |
| Nov 6, 2026 | 80.00 | 80.53 | 79.94 | 80.24 | -0.32 | -0.40% | 14,800 |
| Nov 5, 2026 | 82.57 | 82.57 | 80.56 | 80.56 | -2.10 | -2.54% | 39,000 |
| Nov 4, 2026 | 82.56 | 82.73 | 82.56 | 82.66 | +1.56 | +1.92% | 7,000 |
| Nov 3, 2026 | 81.58 | 81.64 | 81.10 | 81.10 | -0.60 | -0.73% | 15,100 |
| Nov 2, 2026 | 82.02 | 82.33 | 81.70 | 81.70 | +0.16 | +0.20% | 16,000 |
| Oct 30, 2026 | 81.67 | 81.83 | 81.15 | 81.54 | -1.17 | -1.41% | 24,200 |
| Oct 29, 2026 | 82.49 | 82.75 | 82.46 | 82.71 | -0.12 | -0.14% | 2,700 |
| Oct 28, 2026 | 82.43 | 82.86 | 82.43 | 82.83 | +0.15 | +0.18% | 3,100 |
| Oct 27, 2026 | 82.49 | 82.76 | 82.45 | 82.68 | +0.48 | +0.58% | 12,800 |
| Oct 26, 2026 | 82.32 | 82.47 | 82.20 | 82.20 | +0.10 | +0.12% | 9,900 |
| Oct 23, 2026 | 81.81 | 82.17 | 81.80 | 82.10 | -0.40 | -0.48% | 7,400 |
| Oct 22, 2026 | 82.90 | 82.90 | 82.40 | 82.50 | -1.44 | -1.72% | 6,800 |
| Oct 21, 2026 | 84.05 | 84.05 | 83.87 | 83.94 | +0.01 | +0.01% | 3,700 |
| Oct 20, 2026 | 83.40 | 84.00 | 83.40 | 83.93 | +0.36 | +0.43% | 10,600 |
| Oct 19, 2026 | 83.82 | 83.96 | 83.57 | 83.57 | -0.20 | -0.24% | 6,200 |
| Oct 16, 2026 | 84.27 | 84.41 | 83.69 | 83.77 | -0.10 | -0.12% | 1,600 |
| Oct 15, 2026 | 83.00 | 83.87 | 83.00 | 83.87 | +0.52 | +0.62% | 8,000 |
| Oct 14, 2026 | 83.81 | 83.81 | 83.28 | 83.35 | -1.09 | -1.29% | 7,600 |
| Oct 13, 2026 | 84.24 | 84.44 | 84.17 | 84.44 | +0.49 | +0.58% | 6,700 |
| Oct 12, 2026 | 84.13 | 84.13 | 83.93 | 83.95 | -0.21 | -0.25% | 6,300 |
| Oct 9, 2026 | 83.91 | 84.20 | 83.91 | 84.16 | +0.58 | +0.69% | 2,100 |
| Oct 8, 2026 | 83.56 | 83.68 | 83.24 | 83.58 | -0.44 | -0.52% | 15,700 |
| Oct 7, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | -1.00 | -1.18% | 200 |
| Oct 6, 2026 | 85.13 | 85.27 | 84.96 | 85.02 | +0.15 | +0.18% | 5,100 |
| Oct 5, 2026 | 84.45 | 84.91 | 84.45 | 84.87 | +0.20 | +0.24% | 3,700 |
| Oct 2, 2026 | 84.64 | 84.67 | 84.42 | 84.67 | +0.90 | +1.07% | 4,700 |
| Oct 1, 2026 | 84.00 | 84.00 | 83.48 | 83.77 | -0.80 | -0.95% | 5,500 |
| Sep 30, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | -0.37 | -0.44% | 300 |
| Sep 29, 2026 | 85.10 | 85.14 | 84.86 | 84.94 | -0.43 | -0.50% | 5,000 |
| Sep 28, 2026 | 85.28 | 85.65 | 85.09 | 85.37 | -0.43 | -0.50% | 12,500 |
| Sep 25, 2026 | 85.43 | 85.80 | 85.31 | 85.80 | +0.63 | +0.74% | 6,100 |
| Sep 24, 2026 | 85.16 | 85.19 | 84.72 | 85.17 | -0.26 | -0.30% | 11,900 |
| Sep 23, 2026 | 85.71 | 85.79 | 85.15 | 85.43 | -1.50 | -1.73% | 6,200 |
| Sep 22, 2026 | 86.89 | 86.93 | 86.51 | 86.93 | +0.25 | +0.29% | 7,100 |
| Sep 21, 2026 | 86.53 | 86.79 | 86.37 | 86.68 | +0.86 | +1.00% | 4,800 |
| Sep 18, 2026 | 85.70 | 85.82 | 85.61 | 85.82 | -0.63 | -0.73% | 2,400 |
| Sep 17, 2026 | 86.51 | 86.66 | 86.34 | 86.45 | +1.11 | +1.30% | 13,600 |
| Sep 16, 2026 | 86.00 | 86.24 | 85.34 | 85.34 | -0.37 | -0.43% | 3,400 |
| Sep 15, 2026 | 85.48 | 85.74 | 85.48 | 85.71 | -0.43 | -0.50% | 5,300 |
| Sep 14, 2026 | 86.09 | 86.47 | 85.90 | 86.14 | -0.85 | -0.98% | 13,300 |
| Sep 11, 2026 | 87.08 | 87.08 | 86.89 | 86.99 | +0.94 | +1.09% | 7,700 |
| Sep 10, 2026 | 86.42 | 86.42 | 86.03 | 86.05 | -1.48 | -1.69% | 5,200 |
| Sep 9, 2026 | 87.93 | 88.04 | 87.53 | 87.53 | -0.33 | -0.38% | 2,900 |
| Sep 8, 2026 | 88.13 | 88.24 | 87.86 | 87.86 | -0.46 | -0.52% | 3,400 |
| Sep 4, 2026 | 88.26 | 88.48 | 88.16 | 88.32 | +0.09 | +0.10% | 4,200 |
| Sep 3, 2026 | 87.88 | 88.29 | 87.81 | 88.23 | +1.06 | +1.22% | 6,200 |
| Sep 2, 2026 | 87.04 | 87.17 | 87.04 | 87.17 | +0.42 | +0.48% | 1,700 |
| Sep 1, 2026 | 87.02 | 87.25 | 86.68 | 86.75 | -0.49 | -0.56% | 7,700 |
| Aug 31, 2026 | 87.70 | 87.70 | 87.07 | 87.24 | -0.05 | -0.06% | 7,800 |
| Aug 28, 2026 | 87.84 | 87.97 | 87.10 | 87.29 | -0.22 | -0.25% | 17,100 |
| Aug 27, 2026 | 87.35 | 87.53 | 87.35 | 87.51 | +0.17 | +0.19% | 6,400 |
| Aug 26, 2026 | 87.62 | 87.62 | 87.33 | 87.34 | -0.25 | -0.29% | 3,500 |
| Aug 25, 2026 | 87.24 | 87.59 | 87.24 | 87.59 | +0.82 | +0.95% | 3,100 |
| Aug 24, 2026 | 86.89 | 86.89 | 86.62 | 86.77 | -0.18 | -0.21% | 90,900 |
| Aug 21, 2026 | 86.88 | 87.04 | 86.88 | 86.95 | +0.78 | +0.91% | 4,900 |
| Aug 20, 2026 | 86.14 | 86.19 | 86.14 | 86.17 | -0.22 | -0.25% | 1,000 |
| Aug 19, 2026 | 86.48 | 86.66 | 86.32 | 86.39 | +0.66 | +0.77% | 3,000 |
| Aug 18, 2026 | 85.94 | 85.94 | 85.73 | 85.73 | -1.15 | -1.32% | 15,300 |
| Aug 17, 2026 | 87.03 | 87.03 | 86.82 | 86.88 | +0.23 | +0.27% | 1,900 |
| Aug 14, 2026 | 86.65 | 86.70 | 86.65 | 86.65 | +0.29 | +0.34% | 1,900 |
65 days, newest first. Daily bars as drawn on the AVNV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.