Dark

AVNM
Avantis All International Markets Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

82.09USD-0.449%(-0.37)48,040

81.89Bid 82.23Ask 0.34Spread

Pre-market

0.00USD-100.000%(-80.09)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

82.09USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	81.7500	82.1700	81.750000	82.0900	-0.473%	48,040	0.000%
2026-07-30	81.6050	82.5000	81.605000	82.4800	+2.984%	54,737	-0.473%
2026-07-29	80.6500	81.3300	79.812500	80.0900	-1.075%	45,779	+2.497%
2026-07-28	81.5100	81.5100	80.290000	80.9600	-0.748%	82,035	+1.396%
2026-07-27	81.8500	81.9000	81.055000	81.5700	+0.320%	61,733	+0.637%
2026-07-24	81.4600	81.8500	81.245000	81.3100	-0.123%	30,927	+0.959%
2026-07-23	81.5000	81.7150	81.121600	81.4100	-0.949%	36,321	+0.835%
2026-07-22	82.1100	82.3509	82.070100	82.1900	+0.391%	37,415	-0.122%
2026-07-21	81.3900	81.9600	81.249000	81.8699	+1.778%	56,427	+0.269%
2026-07-20	80.8800	80.9948	80.395400	80.4400	-0.661%	38,450	+2.051%
2026-07-17	80.5000	81.1900	80.140000	80.9750	-0.681%	57,556	+1.377%
2026-07-16	82.4300	82.4300	81.290000	81.5300	-1.080%	49,029	+0.687%
2026-07-15	82.3100	82.5300	81.710000	82.4200	+0.426%	33,079	-0.400%
2026-07-14	82.1300	82.3950	81.860000	82.0700	+0.897%	95,458	+0.024%
2026-07-13	81.9000	82.5000	81.210000	81.3400	-1.490%	110,655	+0.922%
2026-07-10	82.2200	82.6400	81.910000	82.5700	+0.741%	67,984	-0.581%
2026-07-09	81.8750	82.1799	81.820000	81.9630	+0.383%	52,647	+0.155%
2026-07-08	81.7100	81.7100	80.625000	81.6500	-0.427%	49,137	+0.539%
2026-07-07	82.5600	83.4300	81.710000	82.0000	-1.359%	135,993	+0.110%
2026-07-06	82.8600	83.3199	82.499343	83.1300	+1.316%	55,903	-1.251%
2026-07-02	82.4900	82.8827	81.500000	82.0500	+0.515%	72,924	+0.049%
2026-07-01	81.6400	81.9900	81.390100	81.6300	-0.910%	75,740	+0.564%
2026-06-30	81.9000	82.4000	81.730000	82.3800	+0.623%	34,418	-0.352%
2026-06-29	81.6981	81.9600	81.010000	81.8700	+0.423%	53,769	+0.269%
2026-06-26	81.2200	81.8600	81.180000	81.5250	-0.591%	31,538	+0.693%
2026-06-25	82.5300	82.5300	81.535000	82.0100	+0.552%	143,787	+0.098%
2026-06-24	81.6000	81.7900	81.090000	81.5600	-0.464%	47,950	+0.650%
2026-06-23	82.9300	85.4800	81.880000	81.9400	-2.892%	86,159	+0.183%
2026-06-22	84.3800	84.5100	84.180000	84.3800	+0.345%	26,903	-2.714%
2026-06-18	83.9800	84.2700	83.960000	84.0900	+0.670%	41,868	-2.378%
2026-06-17	83.8400	84.8600	83.420000	83.5300	-0.654%	58,470	-1.724%
2026-06-16	84.4700	84.5200	84.000000	84.0800	-0.308%	30,422	-2.367%
2026-06-15	84.6900	84.6900	84.280000	84.3400	+1.261%	33,084	-2.668%
2026-06-12	82.8200	83.4000	82.530000	83.2900	+0.726%	60,131	-1.441%
2026-06-11	80.9600	82.7600	80.790000	82.6900	+2.238%	42,089	-0.726%
2026-06-10	81.7700	82.0182	80.861300	80.8800	-1.426%	50,079	+1.496%
2026-06-09	83.1500	83.3200	80.630000	82.0500	-0.061%	54,808	+0.049%
2026-06-08	81.4200	82.4900	81.420000	82.1000	+0.897%	82,739	-0.012%
2026-06-05	83.4100	84.0300	81.265000	81.3700	-3.818%	61,854	+0.885%
2026-06-04	84.1800	84.7100	84.150000	84.6000	+0.332%	66,839	-2.967%
2026-06-03	84.5200	84.6700	84.275000	84.3200	-1.137%	21,486	-2.645%
2026-06-02	84.7070	85.2900	84.680000	85.2900	+0.692%	37,176	-3.752%
2026-06-01	84.1900	84.9000	84.090100	84.7039	+0.087%	88,484	-3.086%
2026-05-29	84.8700	85.0500	84.440000	84.6300	+0.178%	76,496	-3.001%
2026-05-28	83.8800	84.6800	83.580000	84.4800	+0.154%	69,992	-2.829%
2026-05-27	84.4300	84.5400	84.100000	84.3500	-0.519%	43,036	-2.679%
2026-05-26	84.5600	84.9000	84.280000	84.7900	+2.095%	50,183	-3.184%
2026-05-22	83.1550	83.4000	82.980000	83.0500	+0.048%	23,987	-1.156%
2026-05-21	82.2500	83.3999	82.051000	83.0100	+0.387%	23,929	-1.108%
2026-05-20	81.4700	82.6999	81.470000	82.6900	+1.522%	37,556	-0.726%
2026-05-19	81.3400	81.9400	81.070000	81.4500	-0.979%	57,390	+0.786%
2026-05-18	82.3500	82.4600	81.800000	82.2554	+0.422%	35,614	-0.201%
2026-05-15	82.2800	82.8700	81.910000	81.9100	-2.290%	114,474	+0.220%
2026-05-14	83.7500	84.1100	83.750000	83.8300	-0.190%	40,546	-2.076%
2026-05-13	83.4100	84.0600	83.312600	83.9900	+0.831%	44,792	-2.262%
2026-05-12	83.1900	83.3400	82.430000	83.2981	-0.937%	58,229	-1.450%
2026-05-11	83.9100	84.2500	83.910000	84.0860	+0.181%	30,772	-2.374%
2026-05-08	83.6800	84.0100	83.650100	83.9340	+1.223%	37,105	-2.197%
2026-05-07	84.2300	84.2300	82.850000	82.9200	-1.074%	37,932	-1.001%
2026-05-06	83.2300	83.8500	83.220000	83.8200	+2.182%	61,919	-2.064%
2026-05-05	80.3000	82.1400	80.300000	82.0300	+1.497%	28,327	+0.073%
2026-05-04	81.4000	81.5600	80.580000	80.8200	-0.980%	41,658	+1.571%
2026-05-01	81.5800	82.1600	81.555000	81.6200	-0.104%	46,867	+0.576%
2026-04-30	80.8800	81.8200	80.420000	81.7050	+2.131%	72,400	+0.471%
2026-04-29	80.4700	80.4700	79.670000	80.0000	-0.744%	61,671	+2.613%
2026-04-28	80.6000	80.8650	80.270000	80.6000	-0.309%	51,482	+1.849%
2026-04-27	80.9800	81.1700	80.751500	80.8500	-0.289%	29,700	+1.534%
2026-04-24	80.5900	81.1700	80.590000	81.0843	+0.601%	30,888	+1.240%
2026-04-23	80.9600	81.2100	79.820000	80.6000	-0.934%	61,713	+1.849%
2026-04-22	81.4700	81.4900	81.200000	81.3600	+0.743%	45,845	+0.897%
2026-04-21	81.9330	81.9700	80.690000	80.7600	-1.764%	49,460	+1.647%
2026-04-20	82.1100	82.2100	81.770000	82.2100	-0.556%	22,832	-0.146%
2026-04-17	82.5100	83.1300	82.510000	82.6700	+1.361%	30,498	-0.702%
2026-04-16	81.7900	81.7964	81.348900	81.5600	-0.012%	42,624	+0.650%
2026-04-15	81.6300	81.6300	81.257000	81.5700	-0.464%	31,941	+0.637%
2026-04-14	81.6400	81.9500	81.500000	81.9500	+0.949%	51,498	+0.171%
2026-04-13	80.0500	81.1900	79.884500	81.1800	+0.741%	38,504	+1.121%
2026-04-10	80.7800	81.0100	80.440000	80.5829	+0.128%	30,145	+1.870%
2026-04-09	79.8900	80.6800	79.640000	80.4800	+0.087%	42,778	+2.000%
2026-04-08	81.0000	81.0000	79.600000	80.4100	+4.037%	95,173	+2.089%
2026-04-07	76.7900	77.3500	76.239000	77.2900	-0.013%	51,486	+6.210%
2026-04-06	76.9300	77.4100	76.930000	77.3000	+0.690%	66,582	+6.197%
2026-04-02	75.6700	77.0500	75.630000	76.7700	-0.724%	64,574	+6.930%
2026-04-01	77.2700	77.8296	77.040000	77.3300	+1.523%	52,164	+6.155%
2026-03-31	74.8100	76.2950	74.760000	76.1700	+3.030%	171,030	+7.772%
2026-03-30	74.6500	74.7500	73.730000	73.9300	-0.283%	49,676	+11.037%
2026-03-27	74.4300	74.8800	73.935000	74.1400	-0.517%	170,574	+10.723%
2026-03-26	75.2534	75.8200	74.525000	74.5250	-2.324%	69,963	+10.151%
2026-03-25	76.4800	76.6800	76.030000	76.2983	+1.542%	48,239	+7.591%
2026-03-24	74.5000	75.4499	74.490000	75.1400	-0.450%	102,346	+9.249%
2026-03-23	75.1100	76.2700	74.930000	75.4800	+2.304%	101,506	+8.757%
2026-03-20	75.5300	75.5300	73.540000	73.7800	-2.900%	55,866	+11.263%
2026-03-19	74.9000	76.3400	74.700000	75.9838	-0.271%	61,216	+8.036%
2026-03-18	77.1100	77.1587	76.190000	76.1900	-1.488%	76,952	+7.744%
2026-03-17	77.5400	77.7450	77.330000	77.3412	+0.495%	33,207	+6.140%
2026-03-16	76.7100	77.2100	76.540600	76.9600	+1.732%	55,534	+6.666%
2026-03-13	76.8300	77.0300	75.535000	75.6500	-1.202%	93,808	+8.513%
2026-03-12	77.4100	77.4100	76.320000	76.5700	-1.997%	107,468	+7.209%
2026-03-11	77.8700	78.3411	77.590000	78.1300	+0.019%	72,512	+5.068%
2026-03-10	78.4300	79.2500	78.030000	78.1150	+0.527%	129,138	+5.089%
2026-03-09	76.2200	77.8200	75.410100	77.7056	+0.525%	154,537	+5.642%
2026-03-06	76.9000	77.6881	76.600000	77.3000	-0.872%	62,771	+6.197%
2026-03-05	78.6700	78.9600	77.140000	77.9800	-2.089%	143,006	+5.271%
2026-03-04	79.3200	79.7100	78.920000	79.6435	+0.827%	91,819	+3.072%
2026-03-03	79.9500	79.9500	77.180000	78.9900	-3.643%	109,214	+3.925%
2026-03-02	81.6300	82.3399	81.600000	81.9762	-1.477%	78,144	+0.139%
2026-02-27	83.2700	83.4194	82.965000	83.2049	+0.008%	112,569	-1.340%
2026-02-26	83.3200	83.3200	82.550000	83.1986	-0.409%	35,577	-1.332%
2026-02-25	83.3392	83.6100	83.140000	83.5400	+0.894%	25,135	-1.736%
2026-02-24	82.3400	82.9700	82.330000	82.8000	+0.559%	50,778	-0.857%
2026-02-23	82.6500	82.8400	82.090000	82.3400	-0.279%	34,225	-0.304%
2026-02-20	81.6300	82.5893	81.630000	82.5700	+1.139%	94,796	-0.581%
2026-02-19	81.2400	81.6400	81.085000	81.6400	-0.098%	35,482	+0.551%
2026-02-18	81.7100	82.1141	81.535000	81.7200	+0.393%	28,998	+0.453%
2026-02-17	80.8200	81.5699	80.470000	81.4000	-0.037%	61,966	+0.848%
2026-02-13	81.4300	81.6700	80.600000	81.4301	+0.209%	97,586	+0.810%
2026-02-12	82.3400	82.3700	81.050000	81.2600	-1.083%	77,816	+1.021%
2026-02-11	82.0100	82.2100	81.370000	82.1500	+0.909%	49,239	-0.073%
2026-02-10	81.4400	81.5300	81.290000	81.4100	+0.333%	38,008	+0.835%
2026-02-09	80.3700	81.2700	80.370000	81.1400	+1.501%	34,163	+1.171%
2026-02-06	79.1500	79.9400	79.150000	79.9400	+2.343%	48,367	+2.690%
2026-02-05	78.3800	78.8999	78.016000	78.1100	-1.451%	104,655	+5.095%
2026-02-04	79.9500	79.9500	78.860000	79.2600	+0.304%	106,107	+3.571%
2026-02-03	78.7900	79.0800	78.335000	79.0200	+0.881%	158,443	+3.885%
2026-02-02	77.7100	78.4100	77.680000	78.3300	+0.320%	117,847	+4.800%
2026-01-30	78.6300	78.8500	77.750000	78.0800	-1.959%	78,619	+5.136%
2026-01-29	80.0900	80.0900	78.539900	79.6400	+0.365%	81,958	+3.076%
2026-01-28	79.3700	79.4000	78.960000	79.3500	-0.302%	56,452	+3.453%
2026-01-27	78.9200	79.6500	78.920000	79.5900	+1.673%	72,813	+3.141%
2026-01-26	78.3400	78.5300	78.162000	78.2800	+0.436%	63,889	+4.867%
2026-01-23	77.2600	77.9500	77.120000	77.9400	+0.659%	77,187	+5.325%
2026-01-22	77.2800	77.5400	77.090100	77.4300	+0.585%	59,064	+6.018%
2026-01-21	76.5000	77.0900	76.232100	76.9800	+1.343%	80,178	+6.638%
2026-01-20	75.9500	76.4200	75.861400	75.9600	-0.810%	66,541	+8.070%
2026-01-16	76.5500	76.5828	76.280000	76.5800	+0.050%	40,875	+7.195%
2026-01-15	76.5200	76.7800	76.420000	76.5418	+0.159%	195,524	+7.249%
2026-01-14	76.2200	76.4200	76.130000	76.4200	+0.619%	53,145	+7.420%
2026-01-13	76.0700	76.0923	75.723000	75.9500	-0.380%	56,738	+8.084%
2026-01-12	75.7600	76.2482	75.760000	76.2400	+0.900%	48,012	+7.673%
2026-01-09	75.3600	75.6000	75.190000	75.5600	+0.640%	32,293	+8.642%
2026-01-08	74.6500	75.0795	74.650000	75.0795	-0.001%	30,133	+9.337%
2026-01-07	75.1900	75.2300	74.963000	75.0800	-0.345%	42,267	+9.337%
2026-01-06	75.3400	75.4500	75.215000	75.3400	+0.320%	36,112	+8.959%
2026-01-05	74.5600	75.1300	74.458600	75.1000	+0.954%	44,475	+9.308%
2026-01-02	74.1220	74.3900	74.000000	74.3900	+1.183%	46,174	+10.351%
2025-12-31	73.4600	73.6700	73.320000	73.5200	-0.204%	44,547	+11.657%
2025-12-30	73.8000	73.8300	73.615000	73.6700	+0.272%	33,529	+11.429%
2025-12-29	73.3600	73.5100	73.300000	73.4700	-0.474%	51,228	+11.733%
2025-12-26	73.6400	73.8200	73.639000	73.8200	+0.176%	46,938	+11.203%
2025-12-24	73.5900	73.7100	73.559500	73.6900	+0.136%	42,335	+11.399%
2025-12-23	73.3800	73.5900	73.299900	73.5900	+0.553%	195,688	+11.550%
2025-12-22	72.9600	73.2000	72.940000	73.1850	+0.626%	54,982	+12.168%
2025-12-19	72.5400	72.9500	72.540000	72.7300	+0.790%	181,793	+12.870%
2025-12-18	72.1800	72.5000	72.030000	72.1600	-0.702%	29,948	+13.761%
2025-12-17	73.1500	73.1700	72.630100	72.6700	-0.520%	52,993	+12.963%
2025-12-16	73.1400	73.2800	72.860000	73.0500	-0.450%	24,075	+12.375%
2025-12-15	73.8000	73.8000	73.300000	73.3800	+0.273%	92,989	+11.870%
2025-12-12	73.7800	73.7848	72.940000	73.1800	-0.692%	61,491	+12.175%
2025-12-11	73.3100	73.7799	73.240000	73.6900	+0.464%	34,687	+11.399%
2025-12-10	72.6600	73.5300	72.610000	73.3500	+1.019%	79,372	+11.915%
2025-12-09	72.5600	72.7884	72.560000	72.6100	+0.014%	24,959	+13.056%
2025-12-08	72.9200	72.9200	72.515500	72.6000	-0.288%	18,759	+13.072%
2025-12-05	73.0700	73.1500	72.790000	72.8100	+0.220%	22,953	+12.746%
2025-12-04	72.7600	72.8000	72.619900	72.6500	+0.110%	21,496	+12.994%
2025-12-03	72.3000	72.5882	72.260000	72.5700	+0.388%	25,203	+13.118%
2025-12-02	72.2400	72.3100	72.030100	72.2893	+0.207%	23,978	+13.558%
2025-12-01	72.1300	72.3800	72.130000	72.1400	-0.359%	16,523	+13.793%
2025-11-28	72.0600	72.4000	72.060000	72.4000	+0.583%	6,298	+13.384%
2025-11-26	71.4500	72.0600	71.450000	71.9800	+0.996%	23,367	+14.046%
2025-11-25	70.6500	71.2900	70.480000	71.2700	+1.121%	62,385	+15.182%
2025-11-24	70.0400	70.5800	70.040000	70.4800	+0.556%	32,208	+16.473%
2025-11-21	69.5550	70.3385	69.390000	70.0900	+0.907%	51,581	+17.121%
2025-11-20	70.9800	70.9867	69.460000	69.4600	-1.461%	83,666	+18.183%
2025-11-19	70.4500	70.7225	70.230100	70.4900	-0.174%	23,173	+16.456%
2025-11-18	70.4500	70.8500	70.160000	70.6129	-0.880%	42,858	+16.254%
2025-11-17	71.6500	71.8850	71.027500	71.2400	-1.179%	27,170	+15.230%
2025-11-14	71.5925	72.3000	71.530000	72.0900	-0.014%	42,865	+13.872%
2025-11-13	72.8200	72.8800	72.007000	72.1000	-0.989%	24,802	+13.856%
2025-11-12	72.5900	72.8300	72.590000	72.8200	+0.636%	16,872	+12.730%
2025-11-11	72.2100	72.4200	72.060000	72.3600	+0.340%	51,077	+13.447%
2025-11-10	71.7100	72.1276	71.544800	72.1150	+1.456%	21,726	+13.832%
2025-11-07	70.4600	71.0800	70.254800	71.0800	+0.268%	81,252	+15.490%
2025-11-06	71.1900	71.1900	70.714800	70.8900	-0.197%	51,481	+15.799%
2025-11-05	70.6700	71.2000	70.670000	71.0300	+0.795%	13,473	+15.571%
2025-11-04	70.5500	70.8700	70.450000	70.4700	-1.399%	11,935	+16.489%
2025-11-03	71.4501	71.5700	71.259000	71.4700	+0.111%	30,835	+14.859%
2025-10-31	71.4200	71.4200	71.179900	71.3910	-0.208%	17,964	+14.986%
2025-10-30	71.4200	71.7650	71.390000	71.5400	-0.431%	21,401	+14.747%
2025-10-29	72.1364	72.2700	71.550000	71.8500	-0.256%	57,676	+14.252%
2025-10-28	71.7800	72.1300	71.742000	72.0342	-0.070%	23,407	+13.960%
2025-10-27	72.0100	72.0850	71.912000	72.0850	+0.607%	24,810	+13.879%
2025-10-24	71.5400	71.7300	71.540000	71.6500	+0.315%	23,684	+14.571%
2025-10-23	71.2400	71.5100	71.220000	71.4248	+0.746%	62,012	+14.932%
2025-10-22	70.8500	71.0700	70.535000	70.8958	+0.277%	46,726	+15.790%
2025-10-21	70.8500	70.9600	70.675000	70.7000	-1.050%	36,192	+16.110%
2025-10-20	71.1200	71.4900	71.120000	71.4500	+0.904%	27,816	+14.892%
2025-10-17	70.6200	70.9000	70.550000	70.8100	-0.183%	62,270	+15.930%
2025-10-16	70.9875	71.3300	70.747600	70.9400	+0.325%	80,588	+15.718%
2025-10-15	70.6900	70.8800	70.310000	70.7100	+0.856%	20,996	+16.094%
2025-10-14	69.4700	70.3700	69.384100	70.1100	-0.114%	26,660	+17.087%
2025-10-13	69.7300	70.3020	69.730000	70.1900	+1.475%	27,975	+16.954%
2025-10-10	70.5400	70.5600	69.154800	69.1700	-2.316%	63,454	+18.679%
2025-10-09	71.3000	71.3000	70.640000	70.8100	-0.771%	11,689	+15.930%
2025-10-08	71.2000	71.3600	71.200000	71.3600	+0.503%	17,318	+15.036%
2025-10-07	71.4900	71.4900	70.982500	71.0029	-0.792%	24,790	+15.615%
2025-10-06	71.4800	71.6900	71.480000	71.5700	+0.294%	57,521	+14.699%
2025-10-03	71.2846	71.4400	71.240000	71.3600	+0.606%	8,670	+15.036%
2025-10-02	70.9900	70.9900	70.650000	70.9300	-0.042%	11,674	+15.734%
2025-10-01	70.7600	71.0300	70.755000	70.9600	+0.510%	19,323	+15.685%
2025-09-30	70.2600	70.6100	70.250000	70.6000	+0.441%	29,564	+16.275%
2025-09-29	70.3200	70.3500	70.176000	70.2900	+0.529%	22,298	+16.788%
2025-09-26	69.6400	69.9200	69.640000	69.9200	+0.402%	24,515	+17.406%
2025-09-25	69.4800	69.6600	69.350000	69.6400	-0.514%	26,626	+17.878%
2025-09-24	70.1500	70.2499	69.957200	70.0000	-0.582%	24,850	+17.271%
2025-09-23	70.6300	70.7400	70.335000	70.4100	-0.133%	14,568	+16.589%
2025-09-22	70.2100	70.5300	70.081800	70.5035	+0.460%	24,691	+16.434%
2025-09-19	70.0900	70.2500	70.060000	70.1810	-0.240%	26,543	+16.969%
2025-09-18	70.1800	70.3900	70.040000	70.3500	0.000%	16,445	+16.688%
2025-09-17	70.4400	70.6900	70.070000	70.3500	-0.279%	20,289	+16.688%
2025-09-16	70.4700	70.5900	70.360000	70.5470	+0.123%	20,228	+16.362%
2025-09-15	70.2800	70.4900	70.230000	70.4600	+0.628%	18,573	+16.506%
2025-09-12	70.0100	70.0900	69.870000	70.0200	-0.342%	20,491	+17.238%
2025-09-11	70.0100	70.2600	69.970100	70.2600	+0.977%	11,400	+16.837%
2025-09-10	69.6800	69.6900	69.510000	69.5800	+0.332%	18,476	+17.979%
2025-09-09	69.3699	69.4800	69.297500	69.3500	-0.173%	70,423	+18.371%
2025-09-08	69.2200	69.4700	69.140000	69.4700	+1.003%	174,055	+18.166%
2025-09-05	68.9600	69.0400	68.550000	68.7800	+0.821%	111,332	+19.352%
2025-09-04	67.9627	68.2200	67.870000	68.2200	+0.324%	15,436	+20.331%
2025-09-03	67.8800	68.0300	67.820000	68.0000	+0.206%	11,443	+20.721%
2025-09-02	67.3700	67.8600	67.370000	67.8600	-0.615%	26,127	+20.970%
2025-08-29	68.2100	68.3200	68.150000	68.2800	-0.408%	12,846	+20.226%
2025-08-28	68.4100	68.6300	68.410000	68.5600	+0.429%	10,372	+19.735%
2025-08-27	67.9000	68.2670	67.900000	68.2670	-0.355%	12,361	+20.248%
2025-08-26	68.2400	68.5100	68.240000	68.5100	+0.015%	20,887	+19.822%
2025-08-25	68.9799	68.9799	68.470100	68.5000	-0.907%	11,558	+19.839%
2025-08-22	68.2664	69.2548	68.266400	69.1268	+1.613%	10,225	+18.753%
2025-08-21	68.0600	68.1100	67.960000	68.0292	-0.133%	8,453	+20.669%
2025-08-20	68.0243	68.1200	67.920000	68.1200	+0.073%	14,512	+20.508%
2025-08-19	68.3700	68.3800	68.001700	68.0700	-0.322%	14,726	+20.596%
2025-08-18	68.2300	68.2900	68.120100	68.2900	+0.184%	9,198	+20.208%
2025-08-15	68.1900	68.2499	68.120000	68.1643	+0.377%	12,079	+20.430%
2025-08-14	67.6900	67.9300	67.670100	67.9084	-0.384%	5,940	+20.883%
2025-08-13	68.0900	68.2200	68.020000	68.1700	+0.501%	19,484	+20.420%
2025-08-12	67.3600	67.8300	67.341700	67.8300	+1.209%	23,535	+21.023%
2025-08-11	67.0650	67.1400	66.930000	67.0200	-0.289%	11,730	+22.486%
2025-08-08	67.0800	67.2999	67.080000	67.2141	+0.369%	14,035	+22.132%
2025-08-07	67.0900	67.1200	66.720000	66.9670	+0.733%	17,836	+22.583%
2025-08-06	66.3500	66.5500	66.300000	66.4800	+0.651%	26,625	+23.481%
2025-08-05	66.0500	66.1459	65.859900	66.0500	+0.304%	43,993	+24.285%
2025-08-04	65.7669	65.8600	65.700000	65.8500	+1.168%	34,620	+24.662%
2025-08-01	65.1000	65.1000	64.770000	65.0900	-0.184%	29,231	+26.118%
2025-07-31	65.4000	65.4758	65.160000	65.2100	-0.657%	13,094	+25.886%
2025-07-30	65.9100	66.1500	65.572500	65.6412	-0.876%	61,037	+25.059%
2025-07-29	66.2400	66.2600	66.070000	66.2213	+0.199%	10,461	+23.963%
2025-07-28	66.3301	66.3301	65.960000	66.0900	-1.299%	21,404	+24.209%
2025-07-25	66.6600	66.9900	66.619900	66.9600	-0.220%	15,599	+22.596%
2025-07-24	67.2500	67.3400	67.100000	67.1076	-0.670%	11,264	+22.326%
2025-07-23	66.9500	67.5600	66.950000	67.5600	+1.793%	37,327	+21.507%
2025-07-22	65.9900	66.3700	65.870000	66.3700	+0.562%	22,932	+23.685%
2025-07-21	65.9500	66.2900	65.860000	65.9989	+0.733%	12,948	+24.381%
2025-07-18	65.9300	65.9300	65.510000	65.5189	-0.169%	16,420	+25.292%
2025-07-17	65.3300	65.6800	65.330000	65.6300	+0.183%	15,065	+25.080%
2025-07-16	65.1600	65.5600	64.980000	65.5100	+0.383%	68,551	+25.309%
2025-07-15	65.4800	65.4800	65.230000	65.2600	-0.609%	10,975	+25.789%
2025-07-14	65.5500	65.6600	65.510000	65.6600	+0.188%	25,476	+25.023%
2025-07-11	65.5600	65.6200	65.490000	65.5369	-0.566%	9,427	+25.258%
2025-07-10	65.7600	65.9100	65.649700	65.9100	+0.106%	8,370	+24.549%
2025-07-09	65.6700	65.8400	65.600000	65.8400	+0.519%	14,148	+24.681%
2025-07-08	65.2423	65.5100	65.200000	65.5000	+0.847%	27,636	+25.328%
2025-07-07	65.2750	65.2800	64.872900	64.9500	-1.247%	30,003	+26.390%
2025-07-03	65.7400	65.7920	65.660000	65.7700	+0.259%	10,931	+24.814%
2025-07-02	65.1800	65.6000	65.180000	65.6000	+0.429%	12,557	+25.137%
2025-07-01	65.2900	65.3600	65.150000	65.3200	+0.015%	22,091	+25.674%
2025-06-30	64.9000	65.3100	64.900000	65.3100	+0.323%	41,052	+25.693%
2025-06-27	64.9600	65.5150	64.890000	65.1000	+0.370%	45,682	+26.098%
2025-06-26	64.5600	64.8700	64.560000	64.8600	-0.369%	32,540	+26.565%
2025-06-25	65.0000	65.1200	64.890000	65.1000	-0.230%	22,413	+26.098%
2025-06-24	64.8900	65.2899	64.890000	65.2500	+1.320%	15,562	+25.808%
2025-06-23	63.6600	64.4000	63.610000	64.4000	+0.641%	29,530	+27.469%
2025-06-20	64.4000	64.4000	63.990000	63.9900	-0.806%	18,793	+28.286%
2025-06-18	64.5300	64.7199	64.440000	64.5100	+0.124%	17,178	+27.252%
2025-06-17	64.8794	64.9000	64.430000	64.4300	-1.211%	36,174	+27.410%
2025-06-16	65.3800	65.6100	65.220000	65.2200	+0.555%	10,375	+25.866%
2025-06-13	64.6100	65.0400	64.610000	64.8600	-0.992%	16,747	+26.565%
2025-06-12	65.0400	65.5100	65.040000	65.5100	+0.707%	14,415	+25.309%
2025-06-11	65.0500	65.2020	64.990000	65.0500	+0.062%	12,665	+26.195%
2025-06-10	64.6400	65.0200	64.640000	65.0100	+0.262%	24,980	+26.273%
2025-06-09	64.6700	64.9800	64.669900	64.8400	+0.307%	21,691	+26.604%
2025-06-06	64.6300	64.6415	64.460000	64.6415	+0.344%	17,281	+26.993%
2025-06-05	64.5500	64.6600	64.390000	64.4200	+0.093%	40,421	+27.429%
2025-06-04	64.2600	64.4599	64.250000	64.3600	+0.594%	16,906	+27.548%
2025-06-03	63.7400	64.0200	63.670000	63.9800	-0.436%	13,699	+28.306%
2025-06-02	63.6800	64.2600	63.630000	64.2600	+1.095%	15,103	+27.747%
2025-05-30	63.4800	63.5638	63.100000	63.5638	-0.073%	28,527	+29.146%
2025-05-29	63.3500	63.6560	63.350000	63.6100	+0.442%	20,268	+29.052%
2025-05-28	63.3799	63.4600	63.240000	63.3300	-0.666%	19,167	+29.623%
2025-05-27	63.6800	63.8000	63.680000	63.7548	+0.846%	23,678	+28.759%
2025-05-23	62.5600	63.2900	62.560000	63.2200	+0.525%	26,515	+29.848%
2025-05-22	62.6450	63.0399	62.645000	62.8900	-0.079%	12,553	+30.529%
2025-05-21	63.4900	63.4933	62.880000	62.9400	-0.285%	22,138	+30.426%
2025-05-20	62.8400	63.1200	62.840000	63.1200	+0.398%	15,057	+30.054%
2025-05-19	62.3500	62.8700	62.350000	62.8700	+0.753%	19,896	+30.571%
2025-05-16	62.2000	62.4050	62.129900	62.4000	+0.193%	30,474	+31.554%
2025-05-15	62.0400	62.2800	62.020000	62.2800	+0.646%	36,865	+31.808%
2025-05-14	62.1000	62.1100	61.810100	61.8800	-0.086%	17,185	+32.660%
2025-05-13	61.1900	62.0368	61.190000	61.9333	+0.476%	10,594	+32.546%
2025-05-12	62.0100	62.0100	61.390000	61.6400	+0.807%	18,931	+33.177%
2025-05-09	61.2400	61.3200	61.070000	61.1468	+0.574%	22,169	+34.251%
2025-05-08	60.7900	60.9700	60.730000	60.7981	-0.139%	29,272	+35.021%
2025-05-07	60.8300	61.0599	60.690000	60.8826	-0.512%	20,106	+34.833%
2025-05-06	60.7100	61.2700	60.710000	61.1959	+0.075%	26,298	+34.143%
2025-05-05	60.8500	61.3000	60.850000	61.1500	+0.312%	32,742	+34.244%
2025-05-02	60.8250	61.0200	60.810000	60.9600	+1.904%	24,438	+34.662%
2025-05-01	60.0600	60.0600	59.730000	59.8213	-0.215%	10,789	+37.225%
2025-04-30	60.5800	60.5800	59.410000	59.9500	-0.133%	42,605	+36.931%
2025-04-29	59.5100	60.1500	59.510000	60.0300	+0.194%	179,902	+36.748%
2025-04-28	59.1700	59.9135	59.170000	59.9135	+0.737%	21,721	+37.014%
2025-04-25	59.1600	59.6200	59.120100	59.4750	+0.062%	1,377,439	+38.024%
2025-04-24	58.9200	59.4499	58.900000	59.4381	+1.292%	48,132	+38.110%
2025-04-23	58.9700	59.2600	58.610000	58.6800	+0.109%	108,068	+39.894%
2025-04-22	58.0184	58.8800	58.018400	58.6163	+1.733%	9,333	+40.046%
2025-04-21	58.3300	58.3300	57.229800	57.6176	-0.253%	19,655	+42.474%
2025-04-17	57.7201	58.0800	57.645000	57.7637	+0.884%	17,303	+42.113%
2025-04-16	57.4537	57.5692	56.950000	57.2573	-0.105%	50,104	+43.370%
2025-04-15	57.4000	57.5500	57.289600	57.3175	+0.663%	338,336	+43.220%
2025-04-14	56.6000	57.0350	56.512800	56.9398	+1.189%	20,282	+44.170%
2025-04-11	55.2500	56.2708	55.250000	56.2708	+2.778%	10,870	+45.884%
2025-04-10	54.5700	54.9100	53.960000	54.7500	-1.263%	32,949	+49.936%
2025-04-09	52.3392	55.6300	51.769100	55.4505	+6.983%	86,577	+48.042%
2025-04-08	53.6800	53.7600	51.410000	51.8310	-0.937%	85,625	+58.380%
2025-04-07	52.5700	53.3700	51.687300	52.3211	-2.600%	273,558	+56.897%
2025-04-04	54.7268	54.8000	53.630000	53.7176	-6.426%	258,303	+52.818%
2025-04-03	57.8600	57.8600	57.312800	57.4065	-2.092%	21,953	+42.998%
2025-04-02	58.2300	58.6400	58.230000	58.6330	+0.290%	23,726	+40.006%
2025-04-01	58.2445	58.5700	58.020000	58.4632	+0.260%	258,632	+40.413%
2025-03-31	58.2900	58.3855	57.919900	58.3118	-0.760%	9,930	+40.778%
2025-03-28	58.9964	58.9964	58.620000	58.7582	-1.118%	29,103	+39.708%
2025-03-27	59.2000	59.4900	59.200000	59.4225	+0.190%	12,646	+38.146%
2025-03-26	59.8300	59.8300	59.201700	59.3100	-0.893%	6,590	+38.408%
2025-03-25	59.9600	59.9600	59.790000	59.8442	+0.397%	4,548	+37.173%
2025-03-24	59.1800	59.6600	59.180000	59.6077	+0.240%	5,696	+37.717%
2025-03-21	59.3372	59.5500	59.337200	59.4649	-0.477%	8,816	+38.048%
2025-03-20	59.4000	59.7900	59.400000	59.7497	-0.896%	9,593	+37.390%
2025-03-19	59.9400	60.3310	59.940000	60.2900	+0.259%	21,017	+36.159%
2025-03-18	59.9500	60.1600	59.900100	60.1344	+0.065%	15,915	+36.511%
2025-03-17	59.8000	60.1517	59.791000	60.0955	+1.299%	2,881	+36.599%
2025-03-14	58.9500	59.3251	58.870000	59.3251	+1.844%	7,322	+38.373%
2025-03-13	59.1700	59.1700	58.240000	58.2510	-0.515%	13,092	+40.925%
2025-03-12	58.2300	58.6300	58.230000	58.5523	+0.574%	12,101	+40.199%
2025-03-11	57.6800	58.4300	57.680000	58.2179	-0.033%	7,855	+41.005%
2025-03-10	58.5400	58.5700	57.980000	58.2372	-2.116%	18,879	+40.958%
2025-03-07	58.9700	59.5299	58.935000	59.4964	+0.977%	21,108	+37.975%
2025-03-06	59.0700	59.4100	58.920000	58.9209	-0.497%	3,434	+39.322%
2025-03-05	58.8300	59.2152	58.703800	59.2152	+2.627%	13,405	+38.630%
2025-03-04	57.0900	58.0599	56.870000	57.6992	+0.111%	21,070	+42.272%
2025-03-03	58.2600	58.4000	57.560000	57.6354	+0.323%	35,727	+42.430%
2025-02-28	57.3600	57.4500	57.010000	57.4500	-0.395%	10,449	+42.889%
2025-02-27	57.9500	58.0962	57.677800	57.6778	-1.181%	15,501	+42.325%
2025-02-26	58.5200	58.6650	58.240000	58.3673	+0.245%	3,085	+40.644%
2025-02-25	58.1500	58.3500	58.030000	58.2249	+0.561%	1,704	+40.988%
2025-02-24	57.9700	58.1800	57.900000	57.9000	-0.180%	2,681	+41.779%
2025-02-21	58.4520	58.4700	57.980000	58.0043	-0.741%	23,330	+41.524%
2025-02-20	58.4250	58.4700	58.280000	58.4375	+0.592%	5,582	+40.475%
2025-02-19	58.8400	58.8400	57.992500	58.0937	-0.621%	5,153	+41.306%
2025-02-18	58.2500	58.4699	58.250000	58.4565	+0.620%	15,338	+40.429%
2025-02-14	58.2901	58.2901	58.040000	58.0962	+0.283%	6,349	+41.300%
2025-02-13	57.5917	57.9325	57.591700	57.9325	+0.900%	629,539	+41.699%
2025-02-12	57.1900	57.4500	57.150000	57.4160	+0.269%	10,412	+42.974%
2025-02-11	57.1950	57.3299	57.170000	57.2617	+0.152%	2,419	+43.359%
2025-02-10	57.1334	57.1799	57.120100	57.1750	+0.612%	4,178	+43.577%

.dark-mode .lLgNjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLgNjk{ color: #333333; background-color: white; border: 2px solid #333333; }AVNMAvantis All International Markets Equity ETFstock NYSE ETF

AVNM
Avantis All International Markets Equity ETF
stock NYSE ETF