Dark

AVNV
Avantis All International Markets Value ETF
stock NYSE ETF

At Close

Mar 11, 2026 3:59:30 PM EDT

80.24USD+0.110%(+0.09)17,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-80.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	79.8844	80.3900	79.8200	80.2400	+0.110%	17,017	0.000%
2026-03-10	80.3400	81.1300	80.1099	80.1520	+0.441%	7,588	+0.110%
2026-03-09	78.2900	79.9100	77.8900	79.8000	+0.352%	23,062	+0.551%
2026-03-06	78.6800	79.9000	78.6800	79.5200	-0.836%	11,382	+0.905%
2026-03-05	80.8200	80.9500	79.4700	80.1900	-1.860%	24,102	+0.062%
2026-03-04	81.3300	81.8105	81.2000	81.7100	+0.583%	5,161	-1.799%
2026-03-03	80.6100	81.5200	79.6150	81.2360	-3.692%	21,421	-1.226%
2026-03-02	84.2450	84.6400	84.0000	84.3500	-1.172%	22,787	-4.873%
2026-02-27	85.4800	85.6383	85.3000	85.3500	-0.105%	11,519	-5.987%
2026-02-26	85.4000	85.4400	84.9100	85.4400	-0.362%	11,339	-6.086%
2026-02-25	85.5600	85.7500	85.3650	85.7500	+0.728%	3,341	-6.426%
2026-02-24	84.5300	85.1400	84.5300	85.1300	+0.591%	16,739	-5.744%
2026-02-23	84.9200	85.1400	84.5200	84.6300	-0.165%	17,256	-5.187%
2026-02-20	83.8300	84.8600	83.8300	84.7700	+1.097%	11,721	-5.344%
2026-02-19	83.3400	83.8500	83.2300	83.8500	-0.024%	8,914	-4.305%
2026-02-18	84.0200	84.3000	83.8186	83.8700	+0.347%	16,101	-4.328%
2026-02-17	83.0400	83.6580	82.6300	83.5800	-0.108%	19,377	-3.996%
2026-02-13	83.1600	83.7900	82.7850	83.6700	+0.360%	18,826	-4.099%
2026-02-12	84.4900	84.4900	83.2600	83.3700	-1.056%	25,305	-3.754%
2026-02-11	84.0500	84.3200	83.5200	84.2600	+1.031%	16,084	-4.771%
2026-02-10	83.5300	83.5450	83.3393	83.4000	+0.301%	13,680	-3.789%
2026-02-09	82.4800	83.2300	82.4399	83.1498	+1.634%	11,788	-3.499%
2026-02-06	81.2500	81.8300	81.2000	81.8131	+2.384%	15,548	-1.923%
2026-02-05	80.3600	80.6900	79.9084	79.9084	-1.629%	11,978	+0.415%
2026-02-04	81.8300	81.9380	80.9400	81.2318	+0.559%	18,921	-1.221%
2026-02-03	80.4300	80.7800	80.0000	80.7800	+1.174%	36,993	-0.668%
2026-02-02	79.2100	79.8423	79.2100	79.8423	+0.279%	27,558	+0.498%
2026-01-30	80.2500	80.5000	79.2400	79.6200	-2.259%	48,977	+0.779%
2026-01-29	81.8900	81.8900	80.4200	81.4600	+0.468%	33,230	-1.498%
2026-01-28	81.0900	81.1800	80.6998	81.0806	-0.294%	10,902	-1.037%
2026-01-27	80.7400	81.3200	80.6800	81.3200	+1.548%	18,474	-1.328%
2026-01-26	80.2300	80.3700	80.0340	80.0800	+0.605%	42,450	+0.200%
2026-01-23	79.0000	79.6100	79.0000	79.5982	+0.586%	10,477	+0.806%
2026-01-22	78.9500	79.2887	78.8676	79.1347	+0.729%	20,077	+1.397%
2026-01-21	78.1300	78.6100	77.9200	78.5616	+1.370%	10,405	+2.136%
2026-01-20	77.4900	77.9100	77.4200	77.5000	-0.552%	25,368	+3.535%
2026-01-16	77.9400	77.9500	77.6100	77.9299	+0.032%	10,263	+2.964%
2026-01-15	77.8700	78.1451	77.8700	77.9053	+0.062%	14,807	+2.997%
2026-01-14	77.6800	77.8800	77.6600	77.8567	+0.750%	15,283	+3.061%
2026-01-13	77.4200	77.4200	77.2400	77.2768	-0.413%	12,325	+3.835%
2026-01-12	77.1400	77.6200	77.1400	77.5975	+0.947%	14,764	+3.405%
2026-01-09	76.6100	76.9000	76.5600	76.8692	+0.599%	63,501	+4.385%
2026-01-08	76.0100	76.4117	75.9600	76.4117	+0.081%	8,720	+5.010%
2026-01-07	76.4700	76.4900	76.2600	76.3495	-0.304%	20,107	+5.096%
2026-01-06	76.6400	76.7300	76.5310	76.5821	+0.292%	18,620	+4.776%
2026-01-05	75.8690	76.3885	75.8630	76.3594	+1.005%	6,211	+5.082%
2026-01-02	75.4800	75.6300	75.4000	75.5998	+1.083%	8,744	+6.138%
2025-12-31	74.9600	74.9600	74.7400	74.7900	-0.400%	7,783	+7.287%
2025-12-30	75.1900	75.2300	75.0600	75.0900	+0.362%	15,860	+6.858%
2025-12-29	74.6800	74.8500	74.6200	74.8190	-0.459%	24,808	+7.245%
2025-12-26	75.1399	75.2300	75.0400	75.1638	+0.113%	9,470	+6.754%
2025-12-24	75.0000	75.0800	74.9900	75.0791	+0.059%	3,568	+6.874%
2025-12-23	74.8575	75.0350	74.7300	75.0350	+0.526%	3,615	+6.937%
2025-12-22	74.4400	74.6963	74.4400	74.6423	+0.740%	10,630	+7.499%
2025-12-19	74.1016	74.3500	74.0939	74.0939	+0.753%	18,537	+8.295%
2025-12-18	73.6000	73.6900	73.5400	73.5400	-1.136%	59,374	+9.111%
2025-12-17	74.8070	74.8400	74.3100	74.3850	-0.343%	18,174	+7.871%
2025-12-16	74.8500	74.8500	74.4800	74.6412	-0.655%	8,033	+7.501%
2025-12-15	75.2536	75.2536	74.9900	75.1331	+0.512%	9,013	+6.797%
2025-12-12	75.3300	75.3300	74.6900	74.7502	-0.456%	19,112	+7.344%
2025-12-11	74.8000	75.1990	74.6850	75.0924	+0.395%	19,548	+6.855%
2025-12-10	74.0870	74.7966	74.0870	74.7966	+1.121%	25,965	+7.278%
2025-12-09	73.9800	74.0300	73.9676	73.9676	-0.071%	2,415	+8.480%
2025-12-08	74.0500	74.1200	74.0200	74.0200	-0.374%	6,477	+8.403%
2025-12-05	74.5200	74.7200	74.2700	74.2980	+0.273%	17,611	+7.998%
2025-12-04	74.2100	74.2400	74.0900	74.0959	+0.093%	8,627	+8.292%
2025-12-03	73.7100	74.0268	73.7100	74.0268	+0.436%	7,786	+8.393%
2025-12-02	73.5700	73.7175	73.5699	73.7056	+0.187%	729	+8.866%
2025-12-01	73.6300	73.7799	73.5682	73.5682	-0.284%	10,792	+9.069%
2025-11-28	73.5926	73.7774	73.5926	73.7774	+0.684%	2,780	+8.760%
2025-11-26	73.1600	73.3620	73.1599	73.2763	+1.029%	11,381	+9.503%
2025-11-25	72.1100	72.5500	72.0600	72.5300	+1.101%	15,930	+10.630%
2025-11-24	71.2400	71.7400	71.2400	71.7400	+0.532%	8,001	+11.848%
2025-11-21	70.8600	71.4944	70.7200	71.3601	+0.847%	20,745	+12.444%
2025-11-20	72.2125	72.2125	70.7600	70.7610	-1.421%	20,028	+13.396%
2025-11-19	71.9725	71.9725	71.6129	71.7810	-0.147%	3,838	+11.784%
2025-11-18	71.6400	72.0600	71.3900	71.8866	-0.791%	6,511	+11.620%
2025-11-17	73.1070	73.1070	72.2790	72.4594	-1.187%	2,227	+10.738%
2025-11-14	72.7900	73.3600	72.7900	73.3300	+0.099%	15,979	+9.423%
2025-11-13	73.9525	73.9800	73.2100	73.2573	-0.898%	12,236	+9.532%
2025-11-12	73.6700	73.9900	73.6700	73.9211	+0.730%	5,508	+8.548%
2025-11-11	73.1975	73.4394	73.1800	73.3853	+0.343%	13,166	+9.341%
2025-11-10	72.6700	73.1347	72.6700	73.1347	+1.549%	2,039	+9.715%
2025-11-07	71.3714	72.0190	71.3400	72.0190	+0.248%	7,321	+11.415%
2025-11-06	72.0100	72.0100	71.7000	71.8406	-0.146%	12,800	+11.692%
2025-11-05	71.7200	71.9460	71.7200	71.9460	+0.849%	939	+11.528%
2025-11-04	71.6238	71.6238	71.3300	71.3400	-1.346%	1,025	+12.475%
2025-11-03	72.2900	72.3500	72.2100	72.3134	+0.094%	1,212	+10.961%
2025-10-31	72.1100	72.2610	71.9600	72.2458	-0.263%	7,120	+11.065%
2025-10-30	72.3400	72.6800	72.3400	72.4361	-0.242%	8,622	+10.773%
2025-10-29	72.9700	73.1200	72.4100	72.6119	-0.332%	23,530	+10.505%
2025-10-28	72.6400	72.9400	72.6400	72.8539	-0.242%	6,692	+10.138%
2025-10-27	73.0200	73.0310	72.9025	73.0310	+0.582%	8,244	+9.871%
2025-10-24	72.6525	72.6525	72.5900	72.6085	+0.269%	6,065	+10.510%
2025-10-23	72.4100	72.5400	72.3500	72.4137	+0.792%	5,836	+10.808%
2025-10-22	71.9400	71.9500	71.7800	71.8449	+0.352%	14,732	+11.685%
2025-10-21	71.7200	71.7600	71.5600	71.5930	-1.095%	19,520	+12.078%
2025-10-20	72.3850	72.4000	72.3400	72.3853	+0.934%	6,848	+10.851%
2025-10-17	71.7700	71.7700	71.7158	71.7158	-0.308%	1,776	+11.886%
2025-10-16	72.0500	72.2106	71.6600	71.9376	+0.346%	15,775	+11.541%
2025-10-15	71.6990	71.7100	71.3700	71.6899	+0.827%	10,914	+11.927%
2025-10-14	70.4200	71.3300	70.3500	71.1022	-0.125%	14,964	+12.852%
2025-10-13	70.9000	71.1909	70.9000	71.1909	+1.537%	2,868	+12.711%
2025-10-10	71.3205	71.3205	70.0508	70.1130	-2.353%	13,812	+14.444%
2025-10-09	72.4800	72.4800	71.7400	71.8028	-0.663%	3,568	+11.751%
2025-10-08	72.2100	72.2820	72.2100	72.2820	+0.389%	3,625	+11.010%
2025-10-07	72.4900	72.4900	72.0019	72.0019	-0.676%	5,150	+11.442%
2025-10-06	72.6000	72.7100	72.4916	72.4916	+0.229%	22,142	+10.689%
2025-10-03	72.2700	72.3300	72.2700	72.3259	+0.639%	4,294	+10.942%
2025-10-02	71.6650	71.9016	71.6650	71.8665	-0.172%	1,667	+11.651%
2025-10-01	72.0500	72.0795	71.9300	71.9905	+0.400%	1,356	+11.459%
2025-09-30	71.3900	71.7035	71.3800	71.7035	+0.453%	10,074	+11.905%
2025-09-29	71.4200	71.4700	71.3650	71.3802	+0.451%	7,653	+12.412%
2025-09-26	70.7700	71.0800	70.7700	71.0600	+0.543%	18,062	+12.919%
2025-09-25	70.6100	70.6900	70.5300	70.6759	-0.502%	7,664	+13.532%
2025-09-24	71.2400	71.2400	70.9880	71.0323	-0.617%	1,380	+12.963%
2025-09-23	71.7400	71.7700	71.4735	71.4735	-0.157%	6,840	+12.265%
2025-09-22	71.2400	71.6194	71.1810	71.5861	+0.535%	4,356	+12.089%
2025-09-19	71.2200	71.2500	71.1800	71.2050	-0.243%	4,318	+12.689%
2025-09-18	71.3490	71.4500	71.3490	71.3788	-0.051%	1,522	+12.414%
2025-09-17	71.6200	71.9700	71.3800	71.4153	-0.362%	8,049	+12.357%
2025-09-16	71.6200	71.6745	71.4500	71.6745	+0.174%	3,768	+11.951%
2025-09-15	71.3700	71.5800	71.3700	71.5500	+0.610%	5,226	+12.145%
2025-09-12	71.0900	71.1200	71.0100	71.1161	-0.384%	6,583	+12.830%
2025-09-11	71.1400	71.3905	71.1400	71.3905	+0.959%	7,064	+12.396%
2025-09-10	70.8000	70.8700	70.6600	70.7126	+0.246%	10,800	+13.473%
2025-09-09	70.5700	70.5700	70.5000	70.5393	-0.185%	6,199	+13.752%
2025-09-08	70.3599	70.6701	70.3599	70.6701	+1.020%	2,781	+13.542%
2025-09-05	70.2800	70.2800	69.8018	69.9564	+0.767%	11,065	+14.700%
2025-09-04	69.2000	69.4241	69.1999	69.4241	+0.224%	3,225	+15.579%
2025-09-03	69.2600	69.2700	69.1000	69.2692	+0.177%	4,961	+15.838%
2025-09-02	68.6000	69.1470	68.5300	69.1470	-0.622%	4,242	+16.043%
2025-08-29	69.4500	69.5800	69.4500	69.5800	-0.376%	6,759	+15.320%
2025-08-28	69.7300	69.8500	69.7300	69.8427	+0.485%	700	+14.887%
2025-08-27	69.0900	69.5057	69.0900	69.5057	-0.231%	5,798	+15.444%
2025-08-26	69.6100	69.6666	69.5500	69.6666	-0.007%	4,631	+15.177%
2025-08-25	70.0650	70.1400	69.6700	69.6712	-0.869%	5,624	+15.170%
2025-08-22	70.0299	70.2821	70.0099	70.2821	+1.633%	717	+14.168%
2025-08-21	69.0700	69.2100	69.0700	69.1529	-0.041%	871	+16.033%
2025-08-20	69.0200	69.1814	68.9700	69.1814	+0.031%	5,237	+15.985%
2025-08-19	69.4700	69.4700	69.1500	69.1600	-0.245%	13,600	+16.021%
2025-08-18	69.2700	69.3300	69.2400	69.3300	+0.125%	2,618	+15.736%
2025-08-15	69.2300	69.2500	69.2300	69.2432	+0.506%	8,175	+15.881%
2025-08-14	68.8700	68.8944	68.7300	68.8944	-0.330%	2,099	+16.468%
2025-08-13	69.0700	69.1222	68.9922	69.1222	+0.513%	8,658	+16.084%
2025-08-12	68.4500	68.7697	68.4500	68.7697	+1.215%	1,527	+16.679%
2025-08-11	68.0600	68.0600	67.9441	67.9441	-0.318%	4,650	+18.097%
2025-08-08	68.0831	68.2999	68.0800	68.1606	+0.501%	4,568	+17.722%
2025-08-07	67.7900	67.8300	67.6200	67.8208	+0.521%	8,191	+18.312%
2025-08-06	67.3500	67.4900	67.3300	67.4691	+0.517%	8,874	+18.929%
2025-08-05	66.8900	67.1224	66.7800	67.1224	+0.625%	18,031	+19.543%
2025-08-04	66.6700	66.7056	66.6500	66.7056	+1.100%	21,426	+20.290%
2025-08-01	66.0800	66.1000	65.6300	65.9800	-0.151%	11,612	+21.613%
2025-07-31	66.1600	66.4600	66.0200	66.0800	-0.479%	23,564	+21.429%
2025-07-30	66.7700	66.8300	66.3200	66.3983	-1.038%	20,439	+20.846%
2025-07-29	67.0800	67.1100	66.9350	67.0949	+0.232%	3,934	+19.592%
2025-07-28	67.1500	67.1500	66.8400	66.9394	-1.304%	16,730	+19.870%
2025-07-25	67.5400	67.8246	67.4800	67.8239	-0.273%	5,825	+18.306%
2025-07-24	68.0800	68.2500	68.0097	68.0097	-0.556%	10,149	+17.983%
2025-07-23	67.8900	68.3900	67.8900	68.3900	+1.771%	13,437	+17.327%
2025-07-22	66.8300	67.2000	66.7000	67.2000	+0.665%	9,695	+19.405%
2025-07-21	66.8250	67.0350	66.7564	66.7564	+0.784%	1,035	+20.198%
2025-07-18	66.6400	66.6400	66.1940	66.2370	-0.210%	4,469	+21.141%
2025-07-17	66.2500	66.3767	66.2500	66.3767	+0.200%	3,504	+20.886%
2025-07-16	65.9300	66.2445	65.7400	66.2445	+0.263%	10,925	+21.127%
2025-07-15	66.5600	66.5600	66.0709	66.0709	-0.654%	5,624	+21.445%
2025-07-14	66.4700	66.5200	66.4600	66.5057	+0.175%	8,836	+20.651%
2025-07-11	66.3900	66.4100	66.3500	66.3898	-0.460%	6,563	+20.862%
2025-07-10	66.5101	66.7100	66.4100	66.6965	+0.141%	12,623	+20.306%
2025-07-09	66.4599	66.6027	66.3800	66.6027	+0.578%	7,380	+20.476%
2025-07-08	65.8850	66.2600	65.8850	66.2199	+0.867%	9,729	+21.172%
2025-07-07	65.9100	65.9950	65.6400	65.6506	-1.139%	9,204	+22.223%
2025-07-03	66.4800	66.4800	66.3300	66.4069	+0.314%	3,339	+20.831%
2025-07-02	65.7700	66.2005	65.7600	66.1993	+0.500%	7,051	+21.210%
2025-07-01	65.8200	65.9000	65.7700	65.8702	+0.103%	8,411	+21.815%
2025-06-30	65.4500	65.8022	65.4500	65.8022	+0.410%	10,713	+21.941%
2025-06-27	65.4250	65.7100	65.3700	65.5336	+0.300%	8,218	+22.441%
2025-06-26	65.0500	65.3500	65.0300	65.3378	-0.439%	288,663	+22.808%
2025-06-25	65.5000	65.6400	65.4500	65.6257	-0.241%	9,951	+22.269%
2025-06-24	65.4700	65.8000	65.4600	65.7844	+1.243%	1,779	+21.974%
2025-06-23	64.4800	64.9769	64.4800	64.9769	+0.486%	6,066	+23.490%
2025-06-20	64.8200	64.8400	64.6627	64.6627	-0.832%	3,478	+24.090%
2025-06-18	65.2300	65.4900	65.2000	65.2050	+0.074%	9,117	+23.058%
2025-06-17	65.6200	65.6200	65.1571	65.1571	-1.098%	6,211	+23.149%
2025-06-16	66.1200	66.1400	65.8808	65.8808	+0.581%	6,530	+21.796%
2025-06-13	65.4700	65.5000	65.4700	65.5000	-0.931%	4,083	+22.504%
2025-06-12	65.9100	66.1800	65.9100	66.1158	+0.708%	4,362	+21.363%
2025-06-11	65.7600	65.8200	65.6510	65.6510	+0.148%	9,585	+22.222%
2025-06-10	65.6100	65.6700	65.4001	65.5542	+0.162%	3,790	+22.403%
2025-06-09	65.5500	65.5500	65.3500	65.4479	+0.348%	3,560	+22.601%
2025-06-06	65.1700	65.2209	65.1100	65.2209	+0.352%	2,942	+23.028%
2025-06-05	65.1500	65.1600	64.9922	64.9922	-0.013%	5,708	+23.461%
2025-06-04	64.9100	65.0700	64.9100	65.0008	+0.611%	4,163	+23.445%
2025-06-03	64.6100	64.6700	64.6058	64.6058	-0.389%	2,515	+24.199%
2025-06-02	64.3300	64.8578	64.3300	64.8578	+1.045%	1,417	+23.717%
2025-05-30	64.1300	64.1871	63.7700	64.1871	-0.105%	5,002	+25.010%
2025-05-29	64.1100	64.2548	64.0400	64.2548	+0.531%	9,696	+24.878%
2025-05-28	63.9900	63.9900	63.9153	63.9153	-0.627%	7,980	+25.541%
2025-05-27	64.3300	64.3300	64.2400	64.3189	+0.861%	7,863	+24.753%
2025-05-23	63.3300	63.7700	63.3300	63.7700	+0.580%	5,076	+25.827%
2025-05-22	63.2150	63.4151	63.2150	63.4024	-0.103%	6,163	+26.557%
2025-05-21	63.8600	63.9200	63.4200	63.4680	-0.174%	5,422	+26.426%
2025-05-20	62.9600	63.5785	62.9600	63.5785	+0.517%	11,596	+26.206%
2025-05-19	63.1800	63.2517	63.1000	63.2517	+0.740%	2,785	+26.858%
2025-05-16	62.6000	62.8099	62.6000	62.7871	+0.197%	3,916	+27.797%
2025-05-15	62.6299	62.6635	62.6299	62.6635	+0.632%	1,075	+28.049%
2025-05-14	62.5300	62.5300	62.2699	62.2700	-0.206%	12,719	+28.858%
2025-05-13	62.4190	62.5000	62.3986	62.3986	+0.570%	1,164	+28.593%
2025-05-12	61.9700	62.0451	61.9700	62.0451	+0.543%	4,516	+29.325%
2025-05-09	61.6800	61.7400	61.6100	61.7100	+0.878%	12,572	+30.028%
2025-05-08	61.9800	61.9800	61.1727	61.1727	-0.333%	17,926	+31.170%
2025-05-07	61.5000	61.5000	61.2600	61.3771	-0.628%	9,889	+30.733%
2025-05-06	61.5200	61.7700	61.5200	61.7650	+0.211%	18,076	+29.912%
2025-05-05	61.0500	61.7400	61.0500	61.6350	+0.501%	23,950	+30.186%
2025-05-02	61.3100	61.3300	61.2310	61.3275	+1.760%	4,914	+30.839%
2025-05-01	60.4100	60.4100	60.2669	60.2669	-0.402%	1,269	+33.141%
2025-04-30	60.0700	60.6100	60.0200	60.5100	-0.121%	18,467	+32.606%
2025-04-29	60.8200	60.8200	60.4900	60.5836	+0.155%	4,362	+32.445%
2025-04-28	60.1500	60.4900	60.0900	60.4900	+0.775%	8,137	+32.650%
2025-04-25	59.6600	60.0247	59.6600	60.0247	+0.023%	11,355	+33.678%
2025-04-24	59.5300	60.0111	59.5000	60.0111	+1.203%	6,019	+33.709%
2025-04-23	59.5600	59.7000	59.2977	59.2977	+0.006%	30,610	+35.317%
2025-04-22	59.0300	59.4200	59.0300	59.2944	+1.644%	14,741	+35.325%
2025-04-21	58.7800	58.7800	58.1100	58.3351	-0.299%	1,298	+37.550%
2025-04-17	58.4600	58.7700	58.4300	58.5100	+1.031%	301,544	+37.139%
2025-04-16	58.1400	58.1500	57.7808	57.9129	-0.018%	1,451	+38.553%
2025-04-15	58.1000	58.1000	57.9179	57.9232	+0.659%	1,202	+38.528%
2025-04-14	57.3600	57.6800	57.3600	57.5438	+1.270%	1,974	+39.442%
2025-04-11	55.9400	56.8900	55.9400	56.8219	+2.908%	3,870	+41.213%
2025-04-10	55.1690	55.3400	54.5600	55.2161	-1.358%	72,817	+45.320%
2025-04-09	52.7000	56.2165	52.4701	55.9761	+6.848%	12,002	+43.347%
2025-04-08	54.1500	54.2400	52.1805	52.3884	-0.779%	37,902	+53.164%
2025-04-07	51.6700	53.8600	51.6700	52.7996	-2.545%	10,579	+51.971%
2025-04-04	54.7000	55.0800	54.1701	54.1787	-6.462%	4,779	+48.102%
2025-04-03	58.4693	58.4693	57.9217	57.9217	-2.187%	3,220	+38.532%
2025-04-02	58.8500	59.2170	58.8500	59.2170	+0.243%	514	+35.502%
2025-04-01	58.6400	59.0733	58.6300	59.0733	+0.191%	3,779	+35.831%
2025-03-31	58.9400	58.9604	58.8900	58.9604	-0.757%	1,238	+36.091%
2025-03-28	59.4300	59.7300	59.3600	59.4100	-1.094%	75,478	+35.061%
2025-03-27	60.1200	60.1300	60.0400	60.0674	+0.237%	1,066	+33.583%
2025-03-26	59.8800	59.9252	59.8800	59.9252	-0.711%	473	+33.900%
2025-03-25	60.4700	60.4700	60.3447	60.3546	+0.449%	3,447	+32.948%
2025-03-24	59.9767	60.0846	59.9767	60.0846	+0.150%	627	+33.545%
2025-03-21	59.8671	60.0800	59.8671	59.9948	-0.481%	1,075	+33.745%
2025-03-20	59.9700	60.3000	59.9700	60.2850	-0.906%	1,327	+33.101%
2025-03-19	60.6300	60.8782	60.6300	60.8361	+0.290%	481	+31.895%
2025-03-18	60.6101	60.7500	60.6101	60.6600	+0.156%	1,025	+32.278%
2025-03-17	60.5200	60.6399	60.5200	60.5655	+1.252%	1,251	+32.485%
2025-03-14	59.7700	59.8166	59.7100	59.8166	+1.664%	733	+34.143%
2025-03-13	59.0000	59.0000	58.8378	58.8378	-0.401%	1,213	+36.375%
2025-03-12	59.0745	59.0745	59.0745	59.0745	+0.610%	143	+35.828%
2025-03-11	58.5500	58.9400	58.5500	58.7164	-0.104%	2,303	+36.657%
2025-03-10	58.9600	59.1100	58.3950	58.7777	-1.993%	1,857	+36.514%
2025-03-07	59.8500	59.9730	59.8500	59.9730	+1.164%	661	+33.794%
2025-03-06	59.6200	59.6200	59.2832	59.2832	-0.378%	213	+35.350%
2025-03-05	59.5400	59.5400	59.5079	59.5079	+2.634%	452	+34.839%
2025-03-04	57.4799	58.2900	57.4799	57.9808	-0.068%	1,034	+38.391%
2025-03-03	58.3100	58.3101	58.0205	58.0205	+0.548%	3,921	+38.296%
2025-02-28	57.4352	57.7043	57.4352	57.7043	-0.523%	694	+39.054%
2025-02-27	58.4499	58.4499	57.9300	58.0074	-0.987%	1,051	+38.327%
2025-02-26	58.5100	58.5856	58.5100	58.5856	+0.155%	418	+36.962%
2025-02-25	58.4950	58.4950	58.4950	58.4950	+0.523%	17	+37.174%
2025-02-24	58.9300	58.9300	58.1907	58.1907	+0.016%	640	+37.891%
2025-02-21	58.5100	58.5100	58.1800	58.1813	-0.816%	2,205	+37.914%
2025-02-20	58.6600	58.6600	58.6600	58.6600	+0.632%	108	+36.788%
2025-02-19	58.2300	58.2918	58.2300	58.2918	-0.597%	502	+37.652%
2025-02-18	58.6416	58.6416	58.6416	58.6416	+0.583%	397	+36.831%
2025-02-14	58.3999	58.3999	58.3017	58.3017	+0.184%	1,216	+37.629%
2025-02-13	57.9850	58.1946	57.9850	58.1946	+0.932%	421	+37.882%
2025-02-12	57.6571	57.6571	57.6571	57.6571	+0.235%	62	+39.168%
2025-02-11	57.3500	57.5222	57.3500	57.5222	+0.080%	449	+39.494%
2025-02-10	57.4097	57.4760	57.4097	57.4760	+0.649%	591	+39.606%
2025-02-07	57.0874	57.1052	57.0874	57.1052	-0.452%	1,435	+40.513%
2025-02-06	57.3647	57.3647	57.3647	57.3647	+0.436%	76	+39.877%
2025-02-05	56.9201	57.1158	56.9201	57.1158	+0.712%	361	+40.487%
2025-02-04	56.7500	56.7500	56.7121	56.7121	+1.193%	438	+41.487%
2025-02-03	55.7400	56.1900	55.6200	56.0435	-0.968%	1,628	+43.174%
2025-01-31	56.5913	56.5913	56.5913	56.5913	-0.996%	294	+41.789%
2025-01-30	57.1605	57.1605	57.1605	57.1605	+1.139%	66	+40.377%
2025-01-29	56.5170	56.5170	56.5170	56.5170	+0.259%	0	+41.975%
2025-01-28	56.2890	56.3711	56.2890	56.3711	-0.219%	382	+42.342%
2025-01-27	56.3400	56.4948	56.3400	56.4948	-0.256%	199	+42.031%
2025-01-24	56.6398	56.6398	56.6398	56.6398	+0.240%	54	+41.667%
2025-01-23	56.2600	56.5041	56.2600	56.5041	+0.590%	1,334	+42.007%
2025-01-22	56.2700	56.2900	56.1726	56.1726	-0.404%	2,852	+42.845%
2025-01-21	56.0300	56.4003	56.0003	56.4003	+1.595%	2,825	+42.269%
2025-01-17	55.6600	55.6600	55.5149	55.5149	+0.576%	3,556	+44.538%
2025-01-16	55.1971	55.1971	55.1971	55.1971	-0.055%	2	+45.370%
2025-01-15	55.2000	55.2500	55.0407	55.2274	+1.075%	4,335	+45.290%
2025-01-14	54.6399	54.6399	54.6399	54.6399	+0.739%	8	+46.852%
2025-01-13	54.1799	54.2390	54.1799	54.2390	-0.231%	373	+47.938%
2025-01-10	54.3648	54.3648	54.3648	54.3648	-1.726%	255	+47.596%
2025-01-08	55.1300	55.3194	55.0967	55.3194	-0.513%	1,566	+45.049%
2025-01-07	55.6044	55.6044	55.6044	55.6044	-0.172%	359	+44.305%
2025-01-06	55.8700	56.0500	55.7002	55.7002	+0.451%	5,191	+44.057%
2025-01-03	55.3400	55.4501	55.3300	55.4501	+0.402%	3,987	+44.707%
2025-01-02	55.4400	55.4400	55.0401	55.2283	-0.108%	1,589	+45.288%
2024-12-31	55.4900	55.4900	55.2878	55.2878	-0.022%	2,016	+45.131%
2024-12-30	55.0500	55.3600	55.0500	55.3000	-0.255%	2,774	+45.099%
2024-12-27	55.8700	55.8700	55.4000	55.4415	-0.408%	784	+44.729%
2024-12-26	55.6400	55.6900	55.6050	55.6684	+0.477%	3,316	+44.139%
2024-12-24	55.2300	55.4042	55.2300	55.4042	+0.357%	242	+44.827%
2024-12-23	54.8730	55.2073	54.7974	55.2073	+0.394%	712	+45.343%
2024-12-20	54.5200	55.2200	54.5200	54.9905	+0.230%	486	+45.916%
2024-12-19	54.9300	54.9300	54.8642	54.8642	-1.967%	332	+46.252%
2024-12-18	55.9650	55.9650	55.9650	55.9650	-2.131%	185	+43.375%
2024-12-17	57.1838	57.1838	57.1838	57.1838	-0.563%	76	+40.319%
2024-12-16	57.5800	57.5900	57.5073	57.5073	-0.609%	569	+39.530%
2024-12-13	57.8599	57.8599	57.8599	57.8599	-0.275%	86	+38.680%
2024-12-12	58.3400	58.3400	58.0192	58.0192	-0.885%	404	+38.299%
2024-12-11	58.4400	58.5800	58.4400	58.5374	+0.545%	444	+37.075%
2024-12-10	58.3160	58.3160	58.2200	58.2201	-0.785%	1,246	+37.822%
2024-12-09	58.8800	58.9900	58.6808	58.6808	+0.600%	942	+36.740%
2024-12-06	58.4672	58.4672	58.3306	58.3306	-0.226%	1,137	+37.561%
2024-12-05	58.5200	58.5700	58.4629	58.4629	+0.555%	684	+37.249%
2024-12-04	58.1500	58.2900	58.1400	58.1402	-0.064%	2,077	+38.011%
2024-12-03	57.9984	58.3100	57.9984	58.1774	+0.676%	719	+37.923%
2024-12-02	57.7300	57.7869	57.7300	57.7869	+0.002%	299	+38.855%
2024-11-29	57.7860	57.7860	57.7860	57.7860	+0.949%	15	+38.857%
2024-11-27	57.1800	57.2429	57.1800	57.2429	+0.475%	480	+40.175%
2024-11-26	56.9724	56.9724	56.9724	56.9724	-0.711%	236	+40.840%
2024-11-25	57.3804	57.3804	57.3804	57.3804	+0.289%	198	+39.839%
2024-11-22	56.9900	57.2149	56.9900	57.2149	+0.232%	244	+40.243%
2024-11-21	57.0822	57.0822	57.0822	57.0822	+0.120%	199	+40.569%
2024-11-20	57.0136	57.0136	57.0136	57.0136	-0.256%	59	+40.738%
2024-11-19	57.1601	57.1601	57.1601	57.1601	+0.054%	5	+40.378%
2024-11-18	57.1971	57.1971	57.1295	57.1295	+0.945%	709	+40.453%
2024-11-15	56.5948	56.5948	56.5948	56.5948	+0.142%	203	+41.780%
2024-11-14	56.5146	56.5146	56.5146	56.5146	-0.107%	193	+41.981%
2024-11-13	56.5314	56.5753	56.5314	56.5753	-0.570%	719	+41.829%
2024-11-12	56.8500	56.8998	56.8500	56.8998	-1.775%	477	+41.020%
2024-11-11	57.9600	57.9600	57.9282	57.9282	-0.247%	315	+38.516%
2024-11-08	58.1600	58.1600	57.9517	58.0719	-1.954%	1,896	+38.174%
2024-11-07	59.0700	59.2290	59.0200	59.2290	+1.871%	437	+35.474%
2024-11-06	57.7528	58.1409	57.7528	58.1409	-0.964%	363	+38.010%
2024-11-05	58.7099	58.7099	58.7066	58.7066	+1.118%	177	+36.680%
2024-11-04	58.0578	58.0578	58.0578	58.0578	+0.264%	447	+38.207%
2024-11-01	58.2728	58.2728	57.9047	57.9047	+0.170%	126	+38.573%
2024-10-31	57.8064	57.8064	57.8064	57.8064	-0.433%	38	+38.808%
2024-10-30	58.0579	58.0579	58.0579	58.0579	-0.317%	36	+38.207%
2024-10-29	58.2423	58.2423	58.2423	58.2423	-0.633%	163	+37.769%
2024-10-28	58.6284	58.6284	58.6135	58.6135	+0.532%	187	+36.897%
2024-10-25	58.3036	58.3036	58.3036	58.3036	-0.298%	8	+37.624%
2024-10-24	58.4779	58.4779	58.4779	58.4779	+0.337%	266	+37.214%
2024-10-23	58.4545	58.4545	58.2813	58.2813	-1.041%	310	+37.677%
2024-10-22	58.8944	58.8944	58.8944	58.8944	-0.114%	179	+36.244%
2024-10-21	58.9800	58.9800	58.9400	58.9615	-1.098%	4,288	+36.089%
2024-10-18	59.5800	59.6158	59.5800	59.6158	+0.779%	941	+34.595%
2024-10-17	59.1551	59.1551	59.1551	59.1551	-0.422%	75	+35.643%
2024-10-16	59.4167	59.4167	59.4059	59.4059	+0.671%	211	+35.071%
2024-10-15	59.2200	59.2200	59.0098	59.0098	-1.400%	522	+35.977%
2024-10-14	59.8475	59.8475	59.8475	59.8475	-0.114%	204	+34.074%
2024-10-11	59.9157	59.9157	59.9157	59.9157	+0.407%	237	+33.921%
2024-10-10	59.6730	59.6730	59.6730	59.6730	+0.212%	213	+34.466%
2024-10-09	59.2200	59.5467	59.2200	59.5467	-0.349%	177	+34.751%
2024-10-08	59.7553	59.7553	59.7553	59.7553	-1.128%	179	+34.281%
2024-10-07	60.4371	60.4371	60.4371	60.4371	-0.043%	165	+32.766%
2024-10-04	60.4629	60.4629	60.4629	60.4629	+0.890%	73	+32.709%
2024-10-03	60.0000	60.0000	59.9297	59.9297	-1.105%	325	+33.890%
2024-10-02	60.5600	60.5992	60.5600	60.5992	+0.209%	300	+32.411%
2024-10-01	60.2600	60.4731	60.2600	60.4731	-0.210%	176	+32.687%
2024-09-30	60.7700	60.7700	60.6002	60.6002	-0.360%	1,245	+32.409%
2024-09-27	61.0274	61.0274	60.8193	60.8193	-0.207%	106	+31.932%
2024-09-26	60.9200	60.9454	60.9199	60.9454	+2.397%	377	+31.659%
2024-09-25	59.5187	59.5187	59.5187	59.5187	-1.036%	42	+34.815%
2024-09-24	60.2200	60.2200	60.1420	60.1420	+1.327%	605	+33.418%
2024-09-23	59.4099	59.4099	59.3544	59.3544	+0.540%	787	+35.188%
2024-09-20	59.0090	59.0800	59.0090	59.0357	-0.580%	840	+35.918%
2024-09-19	59.3801	59.3801	59.3801	59.3801	+1.871%	576	+35.129%
2024-09-18	58.2896	58.2896	58.2896	58.2896	-0.057%	60	+37.657%

.dark-mode .jD1bgx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jD1bgx{ color: #333333; background-color: white; border: 2px solid #333333; }AVNVAvantis All International Markets Value ETFstock NYSE ETF

AVNV
Avantis All International Markets Value ETF
stock NYSE ETF