Dark

AVNV
Avantis All International Markets Value ETF
stock NYSE ETF

At Close

Jul 29, 2026

0.00USD-100.000%(-81.25)7,455

82.83Bid 83.24Ask 0.41Spread

Pre-market

0.00USD-100.000%(-81.25)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

83.03USD+0.982%(+0.81)3

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	82.6300	83.5400	82.5700	83.5400	+2.818%	27,791	0.000%
2026-07-29	81.7000	81.7000	81.0800	81.2504	-0.983%	14,828	+2.818%
2026-07-28	81.7000	82.2500	81.4650	82.0571	-0.693%	12,020	+1.807%
2026-07-27	82.9700	82.9700	82.1300	82.6300	+0.262%	7,308	+1.101%
2026-07-24	82.5202	82.9200	82.3100	82.4143	+0.100%	9,147	+1.366%
2026-07-23	82.7750	82.8300	82.3299	82.3319	-0.976%	3,707	+1.467%
2026-07-22	83.2800	83.3300	83.1434	83.1434	+0.549%	5,717	+0.477%
2026-07-21	82.1100	82.8281	82.0300	82.6892	+1.713%	14,832	+1.029%
2026-07-20	81.6200	81.6700	81.2963	81.2963	-0.762%	1,363	+2.760%
2026-07-17	81.2500	82.0000	81.2500	81.9205	-0.614%	12,753	+1.977%
2026-07-16	82.4300	82.8500	82.3850	82.4269	-1.001%	5,369	+1.350%
2026-07-15	82.9250	83.3350	82.4800	83.2600	+0.553%	3,878	+0.336%
2026-07-14	83.1000	83.1000	82.6900	82.8025	+0.661%	8,347	+0.891%
2026-07-13	82.8000	82.8200	82.1700	82.2591	-1.154%	8,027	+1.557%
2026-07-10	82.9200	83.3100	82.8000	83.2195	+0.762%	13,691	+0.385%
2026-07-09	82.4050	82.6650	82.3700	82.5900	+0.350%	20,253	+1.150%
2026-07-08	82.0800	82.3023	81.7300	82.3023	-0.418%	14,506	+1.504%
2026-07-07	82.7900	82.8000	82.6350	82.6478	-1.627%	8,258	+1.080%
2026-07-06	83.6000	84.0146	83.6000	84.0146	+1.566%	5,825	-0.565%
2026-07-02	83.4100	83.4500	82.3300	82.7193	+1.037%	19,339	+0.992%
2026-07-01	81.8200	82.2400	81.8200	81.8700	-0.812%	13,965	+2.040%
2026-06-30	82.1600	82.5800	82.1100	82.5400	+0.377%	6,039	+1.212%
2026-06-29	82.0000	82.3100	81.6500	82.2300	+0.399%	17,092	+1.593%
2026-06-26	81.6100	82.2700	81.4984	81.9030	-0.460%	19,145	+1.999%
2026-06-25	82.5350	82.7023	82.2450	82.2818	+0.369%	4,510	+1.529%
2026-06-24	82.1600	82.2012	81.5900	81.9792	-0.866%	3,609	+1.904%
2026-06-23	82.8700	82.9650	82.6700	82.6955	-2.512%	8,561	+1.021%
2026-06-22	84.8600	85.0300	84.8250	84.8267	-0.058%	6,148	-1.517%
2026-06-18	84.9700	84.9700	84.7000	84.8756	+0.537%	5,280	-1.574%
2026-06-17	85.7300	85.8950	84.4221	84.4221	-0.879%	12,148	-1.045%
2026-06-16	85.4200	85.4700	85.1708	85.1708	-0.293%	12,517	-1.915%
2026-06-15	85.8200	85.8200	85.4211	85.4211	+1.368%	4,690	-2.202%
2026-06-12	83.8100	84.4600	83.7100	84.2684	+0.703%	19,629	-0.864%
2026-06-11	82.0500	83.6799	82.0500	83.6799	+2.273%	1,541	-0.167%
2026-06-10	82.9000	82.9300	81.8200	81.8200	-1.361%	9,382	+2.102%
2026-06-09	83.9870	83.9870	81.7700	82.9492	-0.329%	2,530	+0.712%
2026-06-08	83.6150	83.6150	83.2231	83.2231	+0.707%	7,524	+0.381%
2026-06-05	84.2581	84.2581	82.6390	82.6390	-3.419%	6,720	+1.090%
2026-06-04	85.4600	85.7100	85.3300	85.5648	+0.239%	4,147	-2.366%
2026-06-03	85.7600	85.7600	85.3600	85.3609	-0.890%	4,083	-2.133%
2026-06-02	85.7000	86.1278	85.7000	86.1278	+0.312%	2,659	-3.005%
2026-06-01	85.5500	85.9700	85.2800	85.8600	+0.082%	12,361	-2.702%
2026-05-29	85.9850	86.2500	85.7890	85.7900	+0.196%	8,639	-2.623%
2026-05-28	84.8700	85.7400	84.8700	85.6220	+0.153%	2,211	-2.432%
2026-05-27	85.6100	85.6699	85.4300	85.4916	-0.863%	7,581	-2.283%
2026-05-26	85.8500	86.3500	85.8500	86.2357	+2.146%	5,643	-3.126%
2026-05-22	84.5400	84.7300	84.4236	84.4236	+0.057%	3,218	-1.047%
2026-05-21	83.8100	84.5400	83.6605	84.3752	+0.482%	13,143	-0.990%
2026-05-20	82.9500	84.1700	82.9300	83.9703	+1.275%	6,183	-0.512%
2026-05-19	82.9897	83.2200	82.7400	82.9132	-1.053%	16,085	+0.756%
2026-05-18	83.7200	83.8839	83.5191	83.7954	+0.277%	6,730	-0.305%
2026-05-15	83.7100	83.7602	83.5000	83.5641	-1.959%	34,676	-0.029%
2026-05-14	85.3699	85.4900	85.2335	85.2335	-0.160%	3,704	-1.987%
2026-05-13	84.7900	85.5400	84.7900	85.3699	+0.785%	5,235	-2.143%
2026-05-12	84.5000	84.7048	84.1900	84.7048	-0.785%	2,846	-1.375%
2026-05-11	85.4000	85.5584	85.3750	85.3750	+0.189%	4,023	-2.149%
2026-05-08	85.0500	85.2143	84.9600	85.2143	+1.121%	5,995	-1.965%
2026-05-07	85.2950	85.2950	84.2700	84.2700	-0.958%	3,295	-0.866%
2026-05-06	84.6500	85.0855	84.6500	85.0855	+2.033%	6,989	-1.816%
2026-05-05	83.1800	83.5050	83.0800	83.3899	+1.424%	6,735	+0.180%
2026-05-04	82.8000	82.9450	82.2194	82.2194	-0.954%	3,138	+1.606%
2026-05-01	83.2100	83.5200	83.0115	83.0115	-0.449%	8,203	+0.637%
2026-04-30	82.5400	83.3855	82.3550	83.3855	+2.368%	3,336	+0.185%
2026-04-29	81.7700	81.8200	81.1950	81.4566	-0.691%	4,293	+2.558%
2026-04-28	82.1600	82.1700	81.7595	82.0236	-0.154%	10,662	+1.849%
2026-04-27	82.4300	82.4300	82.1200	82.1500	-0.425%	7,720	+1.692%
2026-04-24	82.0900	82.5006	82.0900	82.5006	+0.402%	1,939	+1.260%
2026-04-23	82.5000	82.6900	81.9350	82.1700	-0.954%	5,583	+1.667%
2026-04-22	82.9800	83.0100	82.8400	82.9613	+0.752%	26,291	+0.698%
2026-04-21	83.2200	83.2200	82.3422	82.3422	-1.682%	2,806	+1.455%
2026-04-20	83.7600	83.7900	83.6112	83.7509	-0.687%	5,698	-0.252%
2026-04-17	84.5223	84.5223	84.3300	84.3300	+1.326%	2,024	-0.937%
2026-04-16	83.6300	83.6300	83.1750	83.2267	-0.008%	13,327	+0.376%
2026-04-15	83.3400	83.3400	83.1276	83.2331	-0.500%	4,382	+0.369%
2026-04-14	83.5158	83.6513	83.4700	83.6513	+0.826%	3,734	-0.133%
2026-04-13	81.8600	82.9900	81.7900	82.9660	+0.578%	11,014	+0.692%
2026-04-10	82.5900	82.7486	82.4350	82.4889	+0.250%	3,965	+1.274%
2026-04-09	81.7200	82.5200	81.7200	82.2834	+0.160%	7,449	+1.527%
2026-04-08	82.4500	82.4500	81.8000	82.1519	+3.728%	3,476	+1.690%
2026-04-07	78.8500	79.1997	78.4497	79.1997	-0.100%	1,595	+5.480%
2026-04-06	79.0201	79.2999	79.0201	79.2787	+0.549%	9,276	+5.375%
2026-04-02	77.7500	78.9000	77.7500	78.8462	-0.697%	8,220	+5.953%
2026-04-01	79.4481	79.8100	79.1900	79.4000	+1.237%	8,084	+5.214%
2026-03-31	76.9600	78.4300	76.8600	78.4300	+3.174%	15,030	+6.515%
2026-03-30	76.7400	76.7600	76.0172	76.0172	-0.253%	6,148	+9.896%
2026-03-27	76.4150	76.8300	76.0101	76.2100	-0.470%	29,512	+9.618%
2026-03-26	77.4500	77.4500	76.5050	76.5700	-2.116%	6,966	+9.103%
2026-03-25	78.3000	78.5590	78.1100	78.2252	+1.673%	13,175	+6.794%
2026-03-24	76.3600	77.2500	76.3600	76.9380	-0.394%	16,841	+8.581%
2026-03-23	76.7300	77.7450	76.7000	77.2420	+2.082%	9,221	+8.154%
2026-03-20	76.8000	76.8000	75.6100	75.6663	-2.723%	11,182	+10.406%
2026-03-19	76.4400	77.7840	76.4200	77.7840	-0.430%	5,733	+7.400%
2026-03-18	78.8580	78.8900	78.0500	78.1200	-1.426%	8,227	+6.938%
2026-03-17	79.4500	79.5794	79.1450	79.2500	+0.635%	8,578	+5.413%
2026-03-16	78.5100	78.9800	78.4900	78.7500	+1.556%	8,615	+6.083%
2026-03-13	78.6800	78.8300	77.4900	77.5436	-1.407%	13,817	+7.733%
2026-03-12	79.4000	79.4100	78.6500	78.6500	-1.982%	12,437	+6.217%
2026-03-11	79.8844	80.3900	79.8200	80.2400	+0.110%	17,017	+4.113%
2026-03-10	80.3400	81.1300	80.1099	80.1520	+0.441%	7,588	+4.227%
2026-03-09	78.2900	79.9100	77.8900	79.8000	+0.352%	23,062	+4.687%
2026-03-06	78.6800	79.9000	78.6800	79.5200	-0.836%	11,382	+5.055%
2026-03-05	80.8200	80.9500	79.4700	80.1900	-1.860%	24,102	+4.178%
2026-03-04	81.3300	81.8105	81.2000	81.7100	+0.583%	5,161	+2.240%
2026-03-03	80.6100	81.5200	79.6150	81.2360	-3.692%	21,421	+2.836%
2026-03-02	84.2450	84.6400	84.0000	84.3500	-1.172%	22,787	-0.960%
2026-02-27	85.4800	85.6383	85.3000	85.3500	-0.105%	11,519	-2.121%
2026-02-26	85.4000	85.4400	84.9100	85.4400	-0.362%	11,339	-2.224%
2026-02-25	85.5600	85.7500	85.3650	85.7500	+0.728%	3,341	-2.577%
2026-02-24	84.5300	85.1400	84.5300	85.1300	+0.591%	16,739	-1.868%
2026-02-23	84.9200	85.1400	84.5200	84.6300	-0.165%	17,256	-1.288%
2026-02-20	83.8300	84.8600	83.8300	84.7700	+1.097%	11,721	-1.451%
2026-02-19	83.3400	83.8500	83.2300	83.8500	-0.024%	8,914	-0.370%
2026-02-18	84.0200	84.3000	83.8186	83.8700	+0.347%	16,101	-0.393%
2026-02-17	83.0400	83.6580	82.6300	83.5800	-0.108%	19,377	-0.048%
2026-02-13	83.1600	83.7900	82.7850	83.6700	+0.360%	18,826	-0.155%
2026-02-12	84.4900	84.4900	83.2600	83.3700	-1.056%	25,305	+0.204%
2026-02-11	84.0500	84.3200	83.5200	84.2600	+1.031%	16,084	-0.854%
2026-02-10	83.5300	83.5450	83.3393	83.4000	+0.301%	13,680	+0.168%
2026-02-09	82.4800	83.2300	82.4399	83.1498	+1.634%	11,788	+0.469%
2026-02-06	81.2500	81.8300	81.2000	81.8131	+2.384%	15,548	+2.111%
2026-02-05	80.3600	80.6900	79.9084	79.9084	-1.629%	11,978	+4.545%
2026-02-04	81.8300	81.9380	80.9400	81.2318	+0.559%	18,921	+2.841%
2026-02-03	80.4300	80.7800	80.0000	80.7800	+1.174%	36,993	+3.417%
2026-02-02	79.2100	79.8423	79.2100	79.8423	+0.279%	27,558	+4.631%
2026-01-30	80.2500	80.5000	79.2400	79.6200	-2.259%	48,977	+4.923%
2026-01-29	81.8900	81.8900	80.4200	81.4600	+0.468%	33,230	+2.553%
2026-01-28	81.0900	81.1800	80.6998	81.0806	-0.294%	10,902	+3.033%
2026-01-27	80.7400	81.3200	80.6800	81.3200	+1.548%	18,474	+2.730%
2026-01-26	80.2300	80.3700	80.0340	80.0800	+0.605%	42,450	+4.321%
2026-01-23	79.0000	79.6100	79.0000	79.5982	+0.586%	10,477	+4.952%
2026-01-22	78.9500	79.2887	78.8676	79.1347	+0.729%	20,077	+5.567%
2026-01-21	78.1300	78.6100	77.9200	78.5616	+1.370%	10,405	+6.337%
2026-01-20	77.4900	77.9100	77.4200	77.5000	-0.552%	25,368	+7.794%
2026-01-16	77.9400	77.9500	77.6100	77.9299	+0.032%	10,263	+7.199%
2026-01-15	77.8700	78.1451	77.8700	77.9053	+0.062%	14,807	+7.233%
2026-01-14	77.6800	77.8800	77.6600	77.8567	+0.750%	15,283	+7.300%
2026-01-13	77.4200	77.4200	77.2400	77.2768	-0.413%	12,325	+8.105%
2026-01-12	77.1400	77.6200	77.1400	77.5975	+0.947%	14,764	+7.658%
2026-01-09	76.6100	76.9000	76.5600	76.8692	+0.599%	63,501	+8.678%
2026-01-08	76.0100	76.4117	75.9600	76.4117	+0.081%	8,720	+9.329%
2026-01-07	76.4700	76.4900	76.2600	76.3495	-0.304%	20,107	+9.418%
2026-01-06	76.6400	76.7300	76.5310	76.5821	+0.292%	18,620	+9.086%
2026-01-05	75.8690	76.3885	75.8630	76.3594	+1.005%	6,211	+9.404%
2026-01-02	75.4800	75.6300	75.4000	75.5998	+1.083%	8,744	+10.503%
2025-12-31	74.9600	74.9600	74.7400	74.7900	-0.400%	7,783	+11.699%
2025-12-30	75.1900	75.2300	75.0600	75.0900	+0.362%	15,860	+11.253%
2025-12-29	74.6800	74.8500	74.6200	74.8190	-0.459%	24,808	+11.656%
2025-12-26	75.1399	75.2300	75.0400	75.1638	+0.113%	9,470	+11.144%
2025-12-24	75.0000	75.0800	74.9900	75.0791	+0.059%	3,568	+11.269%
2025-12-23	74.8575	75.0350	74.7300	75.0350	+0.526%	3,615	+11.335%
2025-12-22	74.4400	74.6963	74.4400	74.6423	+0.740%	10,630	+11.920%
2025-12-19	74.1016	74.3500	74.0939	74.0939	+0.753%	18,537	+12.749%
2025-12-18	73.6000	73.6900	73.5400	73.5400	-1.136%	59,374	+13.598%
2025-12-17	74.8070	74.8400	74.3100	74.3850	-0.343%	18,174	+12.308%
2025-12-16	74.8500	74.8500	74.4800	74.6412	-0.655%	8,033	+11.922%
2025-12-15	75.2536	75.2536	74.9900	75.1331	+0.512%	9,013	+11.189%
2025-12-12	75.3300	75.3300	74.6900	74.7502	-0.456%	19,112	+11.759%
2025-12-11	74.8000	75.1990	74.6850	75.0924	+0.395%	19,548	+11.250%
2025-12-10	74.0870	74.7966	74.0870	74.7966	+1.121%	25,965	+11.690%
2025-12-09	73.9800	74.0300	73.9676	73.9676	-0.071%	2,415	+12.941%
2025-12-08	74.0500	74.1200	74.0200	74.0200	-0.374%	6,477	+12.861%
2025-12-05	74.5200	74.7200	74.2700	74.2980	+0.273%	17,611	+12.439%
2025-12-04	74.2100	74.2400	74.0900	74.0959	+0.093%	8,627	+12.746%
2025-12-03	73.7100	74.0268	73.7100	74.0268	+0.436%	7,786	+12.851%
2025-12-02	73.5700	73.7175	73.5699	73.7056	+0.187%	729	+13.343%
2025-12-01	73.6300	73.7799	73.5682	73.5682	-0.284%	10,792	+13.554%
2025-11-28	73.5926	73.7774	73.5926	73.7774	+0.684%	2,780	+13.233%
2025-11-26	73.1600	73.3620	73.1599	73.2763	+1.029%	11,381	+14.007%
2025-11-25	72.1100	72.5500	72.0600	72.5300	+1.101%	15,930	+15.180%
2025-11-24	71.2400	71.7400	71.2400	71.7400	+0.532%	8,001	+16.448%
2025-11-21	70.8600	71.4944	70.7200	71.3601	+0.847%	20,745	+17.068%
2025-11-20	72.2125	72.2125	70.7600	70.7610	-1.421%	20,028	+18.059%
2025-11-19	71.9725	71.9725	71.6129	71.7810	-0.147%	3,838	+16.382%
2025-11-18	71.6400	72.0600	71.3900	71.8866	-0.791%	6,511	+16.211%
2025-11-17	73.1070	73.1070	72.2790	72.4594	-1.187%	2,227	+15.292%
2025-11-14	72.7900	73.3600	72.7900	73.3300	+0.099%	15,979	+13.923%
2025-11-13	73.9525	73.9800	73.2100	73.2573	-0.898%	12,236	+14.036%
2025-11-12	73.6700	73.9900	73.6700	73.9211	+0.730%	5,508	+13.012%
2025-11-11	73.1975	73.4394	73.1800	73.3853	+0.343%	13,166	+13.838%
2025-11-10	72.6700	73.1347	72.6700	73.1347	+1.549%	2,039	+14.228%
2025-11-07	71.3714	72.0190	71.3400	72.0190	+0.248%	7,321	+15.997%
2025-11-06	72.0100	72.0100	71.7000	71.8406	-0.146%	12,800	+16.285%
2025-11-05	71.7200	71.9460	71.7200	71.9460	+0.849%	939	+16.115%
2025-11-04	71.6238	71.6238	71.3300	71.3400	-1.346%	1,025	+17.101%
2025-11-03	72.2900	72.3500	72.2100	72.3134	+0.094%	1,212	+15.525%
2025-10-31	72.1100	72.2610	71.9600	72.2458	-0.263%	7,120	+15.633%
2025-10-30	72.3400	72.6800	72.3400	72.4361	-0.242%	8,622	+15.329%
2025-10-29	72.9700	73.1200	72.4100	72.6119	-0.332%	23,530	+15.050%
2025-10-28	72.6400	72.9400	72.6400	72.8539	-0.242%	6,692	+14.668%
2025-10-27	73.0200	73.0310	72.9025	73.0310	+0.582%	8,244	+14.390%
2025-10-24	72.6525	72.6525	72.5900	72.6085	+0.269%	6,065	+15.055%
2025-10-23	72.4100	72.5400	72.3500	72.4137	+0.792%	5,836	+15.365%
2025-10-22	71.9400	71.9500	71.7800	71.8449	+0.352%	14,732	+16.278%
2025-10-21	71.7200	71.7600	71.5600	71.5930	-1.095%	19,520	+16.687%
2025-10-20	72.3850	72.4000	72.3400	72.3853	+0.934%	6,848	+15.410%
2025-10-17	71.7700	71.7700	71.7158	71.7158	-0.308%	1,776	+16.488%
2025-10-16	72.0500	72.2106	71.6600	71.9376	+0.346%	15,775	+16.128%
2025-10-15	71.6990	71.7100	71.3700	71.6899	+0.827%	10,914	+16.530%
2025-10-14	70.4200	71.3300	70.3500	71.1022	-0.125%	14,964	+17.493%
2025-10-13	70.9000	71.1909	70.9000	71.1909	+1.537%	2,868	+17.346%
2025-10-10	71.3205	71.3205	70.0508	70.1130	-2.353%	13,812	+19.151%
2025-10-09	72.4800	72.4800	71.7400	71.8028	-0.663%	3,568	+16.346%
2025-10-08	72.2100	72.2820	72.2100	72.2820	+0.389%	3,625	+15.575%
2025-10-07	72.4900	72.4900	72.0019	72.0019	-0.676%	5,150	+16.025%
2025-10-06	72.6000	72.7100	72.4916	72.4916	+0.229%	22,142	+15.241%
2025-10-03	72.2700	72.3300	72.2700	72.3259	+0.639%	4,294	+15.505%
2025-10-02	71.6650	71.9016	71.6650	71.8665	-0.172%	1,667	+16.243%
2025-10-01	72.0500	72.0795	71.9300	71.9905	+0.400%	1,356	+16.043%
2025-09-30	71.3900	71.7035	71.3800	71.7035	+0.453%	10,074	+16.508%
2025-09-29	71.4200	71.4700	71.3650	71.3802	+0.451%	7,653	+17.035%
2025-09-26	70.7700	71.0800	70.7700	71.0600	+0.543%	18,062	+17.563%
2025-09-25	70.6100	70.6900	70.5300	70.6759	-0.502%	7,664	+18.202%
2025-09-24	71.2400	71.2400	70.9880	71.0323	-0.617%	1,380	+17.608%
2025-09-23	71.7400	71.7700	71.4735	71.4735	-0.157%	6,840	+16.882%
2025-09-22	71.2400	71.6194	71.1810	71.5861	+0.535%	4,356	+16.699%
2025-09-19	71.2200	71.2500	71.1800	71.2050	-0.243%	4,318	+17.323%
2025-09-18	71.3490	71.4500	71.3490	71.3788	-0.051%	1,522	+17.038%
2025-09-17	71.6200	71.9700	71.3800	71.4153	-0.362%	8,049	+16.978%
2025-09-16	71.6200	71.6745	71.4500	71.6745	+0.174%	3,768	+16.555%
2025-09-15	71.3700	71.5800	71.3700	71.5500	+0.610%	5,226	+16.758%
2025-09-12	71.0900	71.1200	71.0100	71.1161	-0.384%	6,583	+17.470%
2025-09-11	71.1400	71.3905	71.1400	71.3905	+0.959%	7,064	+17.018%
2025-09-10	70.8000	70.8700	70.6600	70.7126	+0.246%	10,800	+18.140%
2025-09-09	70.5700	70.5700	70.5000	70.5393	-0.185%	6,199	+18.430%
2025-09-08	70.3599	70.6701	70.3599	70.6701	+1.020%	2,781	+18.211%
2025-09-05	70.2800	70.2800	69.8018	69.9564	+0.767%	11,065	+19.417%
2025-09-04	69.2000	69.4241	69.1999	69.4241	+0.224%	3,225	+20.333%
2025-09-03	69.2600	69.2700	69.1000	69.2692	+0.177%	4,961	+20.602%
2025-09-02	68.6000	69.1470	68.5300	69.1470	-0.622%	4,242	+20.815%
2025-08-29	69.4500	69.5800	69.4500	69.5800	-0.376%	6,759	+20.063%
2025-08-28	69.7300	69.8500	69.7300	69.8427	+0.485%	700	+19.612%
2025-08-27	69.0900	69.5057	69.0900	69.5057	-0.231%	5,798	+20.192%
2025-08-26	69.6100	69.6666	69.5500	69.6666	-0.007%	4,631	+19.914%
2025-08-25	70.0650	70.1400	69.6700	69.6712	-0.869%	5,624	+19.906%
2025-08-22	70.0299	70.2821	70.0099	70.2821	+1.633%	717	+18.864%
2025-08-21	69.0700	69.2100	69.0700	69.1529	-0.041%	871	+20.805%
2025-08-20	69.0200	69.1814	68.9700	69.1814	+0.031%	5,237	+20.755%
2025-08-19	69.4700	69.4700	69.1500	69.1600	-0.245%	13,600	+20.792%
2025-08-18	69.2700	69.3300	69.2400	69.3300	+0.125%	2,618	+20.496%
2025-08-15	69.2300	69.2500	69.2300	69.2432	+0.506%	8,175	+20.647%
2025-08-14	68.8700	68.8944	68.7300	68.8944	-0.330%	2,099	+21.258%
2025-08-13	69.0700	69.1222	68.9922	69.1222	+0.513%	8,658	+20.858%
2025-08-12	68.4500	68.7697	68.4500	68.7697	+1.215%	1,527	+21.478%
2025-08-11	68.0600	68.0600	67.9441	67.9441	-0.318%	4,650	+22.954%
2025-08-08	68.0831	68.2999	68.0800	68.1606	+0.501%	4,568	+22.563%
2025-08-07	67.7900	67.8300	67.6200	67.8208	+0.521%	8,191	+23.178%
2025-08-06	67.3500	67.4900	67.3300	67.4691	+0.517%	8,874	+23.820%
2025-08-05	66.8900	67.1224	66.7800	67.1224	+0.625%	18,031	+24.459%
2025-08-04	66.6700	66.7056	66.6500	66.7056	+1.100%	21,426	+25.237%
2025-08-01	66.0800	66.1000	65.6300	65.9800	-0.151%	11,612	+26.614%
2025-07-31	66.1600	66.4600	66.0200	66.0800	-0.479%	23,564	+26.423%
2025-07-30	66.7700	66.8300	66.3200	66.3983	-1.038%	20,439	+25.816%
2025-07-29	67.0800	67.1100	66.9350	67.0949	+0.232%	3,934	+24.510%
2025-07-28	67.1500	67.1500	66.8400	66.9394	-1.304%	16,730	+24.799%
2025-07-25	67.5400	67.8246	67.4800	67.8239	-0.273%	5,825	+23.172%
2025-07-24	68.0800	68.2500	68.0097	68.0097	-0.556%	10,149	+22.835%
2025-07-23	67.8900	68.3900	67.8900	68.3900	+1.771%	13,437	+22.152%
2025-07-22	66.8300	67.2000	66.7000	67.2000	+0.665%	9,695	+24.315%
2025-07-21	66.8250	67.0350	66.7564	66.7564	+0.784%	1,035	+25.142%
2025-07-18	66.6400	66.6400	66.1940	66.2370	-0.210%	4,469	+26.123%
2025-07-17	66.2500	66.3767	66.2500	66.3767	+0.200%	3,504	+25.857%
2025-07-16	65.9300	66.2445	65.7400	66.2445	+0.263%	10,925	+26.109%
2025-07-15	66.5600	66.5600	66.0709	66.0709	-0.654%	5,624	+26.440%
2025-07-14	66.4700	66.5200	66.4600	66.5057	+0.175%	8,836	+25.613%
2025-07-11	66.3900	66.4100	66.3500	66.3898	-0.460%	6,563	+25.833%
2025-07-10	66.5101	66.7100	66.4100	66.6965	+0.141%	12,623	+25.254%
2025-07-09	66.4599	66.6027	66.3800	66.6027	+0.578%	7,380	+25.430%
2025-07-08	65.8850	66.2600	65.8850	66.2199	+0.867%	9,729	+26.155%
2025-07-07	65.9100	65.9950	65.6400	65.6506	-1.139%	9,204	+27.249%
2025-07-03	66.4800	66.4800	66.3300	66.4069	+0.314%	3,339	+25.800%
2025-07-02	65.7700	66.2005	65.7600	66.1993	+0.500%	7,051	+26.195%
2025-07-01	65.8200	65.9000	65.7700	65.8702	+0.103%	8,411	+26.825%
2025-06-30	65.4500	65.8022	65.4500	65.8022	+0.410%	10,713	+26.956%
2025-06-27	65.4250	65.7100	65.3700	65.5336	+0.300%	8,218	+27.477%
2025-06-26	65.0500	65.3500	65.0300	65.3378	-0.439%	288,663	+27.859%
2025-06-25	65.5000	65.6400	65.4500	65.6257	-0.241%	9,951	+27.298%
2025-06-24	65.4700	65.8000	65.4600	65.7844	+1.243%	1,779	+26.991%
2025-06-23	64.4800	64.9769	64.4800	64.9769	+0.486%	6,066	+28.569%
2025-06-20	64.8200	64.8400	64.6627	64.6627	-0.832%	3,478	+29.193%
2025-06-18	65.2300	65.4900	65.2000	65.2050	+0.074%	9,117	+28.119%
2025-06-17	65.6200	65.6200	65.1571	65.1571	-1.098%	6,211	+28.213%
2025-06-16	66.1200	66.1400	65.8808	65.8808	+0.581%	6,530	+26.805%
2025-06-13	65.4700	65.5000	65.4700	65.5000	-0.931%	4,083	+27.542%
2025-06-12	65.9100	66.1800	65.9100	66.1158	+0.708%	4,362	+26.354%
2025-06-11	65.7600	65.8200	65.6510	65.6510	+0.148%	9,585	+27.249%
2025-06-10	65.6100	65.6700	65.4001	65.5542	+0.162%	3,790	+27.437%
2025-06-09	65.5500	65.5500	65.3500	65.4479	+0.348%	3,560	+27.644%
2025-06-06	65.1700	65.2209	65.1100	65.2209	+0.352%	2,942	+28.088%
2025-06-05	65.1500	65.1600	64.9922	64.9922	-0.013%	5,708	+28.539%
2025-06-04	64.9100	65.0700	64.9100	65.0008	+0.611%	4,163	+28.521%
2025-06-03	64.6100	64.6700	64.6058	64.6058	-0.389%	2,515	+29.307%
2025-06-02	64.3300	64.8578	64.3300	64.8578	+1.045%	1,417	+28.805%
2025-05-30	64.1300	64.1871	63.7700	64.1871	-0.105%	5,002	+30.151%
2025-05-29	64.1100	64.2548	64.0400	64.2548	+0.531%	9,696	+30.014%
2025-05-28	63.9900	63.9900	63.9153	63.9153	-0.627%	7,980	+30.704%
2025-05-27	64.3300	64.3300	64.2400	64.3189	+0.861%	7,863	+29.884%
2025-05-23	63.3300	63.7700	63.3300	63.7700	+0.580%	5,076	+31.002%
2025-05-22	63.2150	63.4151	63.2150	63.4024	-0.103%	6,163	+31.762%
2025-05-21	63.8600	63.9200	63.4200	63.4680	-0.174%	5,422	+31.625%
2025-05-20	62.9600	63.5785	62.9600	63.5785	+0.517%	11,596	+31.397%
2025-05-19	63.1800	63.2517	63.1000	63.2517	+0.740%	2,785	+32.076%
2025-05-16	62.6000	62.8099	62.6000	62.7871	+0.197%	3,916	+33.053%
2025-05-15	62.6299	62.6635	62.6299	62.6635	+0.632%	1,075	+33.315%
2025-05-14	62.5300	62.5300	62.2699	62.2700	-0.206%	12,719	+34.158%
2025-05-13	62.4190	62.5000	62.3986	62.3986	+0.570%	1,164	+33.881%
2025-05-12	61.9700	62.0451	61.9700	62.0451	+0.543%	4,516	+34.644%
2025-05-09	61.6800	61.7400	61.6100	61.7100	+0.878%	12,572	+35.375%
2025-05-08	61.9800	61.9800	61.1727	61.1727	-0.333%	17,926	+36.564%
2025-05-07	61.5000	61.5000	61.2600	61.3771	-0.628%	9,889	+36.109%
2025-05-06	61.5200	61.7700	61.5200	61.7650	+0.211%	18,076	+35.255%
2025-05-05	61.0500	61.7400	61.0500	61.6350	+0.501%	23,950	+35.540%
2025-05-02	61.3100	61.3300	61.2310	61.3275	+1.760%	4,914	+36.219%
2025-05-01	60.4100	60.4100	60.2669	60.2669	-0.402%	1,269	+38.617%
2025-04-30	60.0700	60.6100	60.0200	60.5100	-0.121%	18,467	+38.060%
2025-04-29	60.8200	60.8200	60.4900	60.5836	+0.155%	4,362	+37.892%
2025-04-28	60.1500	60.4900	60.0900	60.4900	+0.775%	8,137	+38.105%
2025-04-25	59.6600	60.0247	59.6600	60.0247	+0.023%	11,355	+39.176%
2025-04-24	59.5300	60.0111	59.5000	60.0111	+1.203%	6,019	+39.208%
2025-04-23	59.5600	59.7000	59.2977	59.2977	+0.006%	30,610	+40.882%
2025-04-22	59.0300	59.4200	59.0300	59.2944	+1.644%	14,741	+40.890%
2025-04-21	58.7800	58.7800	58.1100	58.3351	-0.299%	1,298	+43.207%
2025-04-17	58.4600	58.7700	58.4300	58.5100	+1.031%	301,544	+42.779%
2025-04-16	58.1400	58.1500	57.7808	57.9129	-0.018%	1,451	+44.251%
2025-04-15	58.1000	58.1000	57.9179	57.9232	+0.659%	1,202	+44.225%
2025-04-14	57.3600	57.6800	57.3600	57.5438	+1.270%	1,974	+45.176%
2025-04-11	55.9400	56.8900	55.9400	56.8219	+2.908%	3,870	+47.021%
2025-04-10	55.1690	55.3400	54.5600	55.2161	-1.358%	72,817	+51.296%
2025-04-09	52.7000	56.2165	52.4701	55.9761	+6.848%	12,002	+49.242%
2025-04-08	54.1500	54.2400	52.1805	52.3884	-0.779%	37,902	+59.463%
2025-04-07	51.6700	53.8600	51.6700	52.7996	-2.545%	10,579	+58.221%
2025-04-04	54.7000	55.0800	54.1701	54.1787	-6.462%	4,779	+54.193%
2025-04-03	58.4693	58.4693	57.9217	57.9217	-2.187%	3,220	+44.229%
2025-04-02	58.8500	59.2170	58.8500	59.2170	+0.243%	514	+41.074%
2025-04-01	58.6400	59.0733	58.6300	59.0733	+0.191%	3,779	+41.418%
2025-03-31	58.9400	58.9604	58.8900	58.9604	-0.757%	1,238	+41.688%
2025-03-28	59.4300	59.7300	59.3600	59.4100	-1.094%	75,478	+40.616%
2025-03-27	60.1200	60.1300	60.0400	60.0674	+0.237%	1,066	+39.077%
2025-03-26	59.8800	59.9252	59.8800	59.9252	-0.711%	473	+39.407%
2025-03-25	60.4700	60.4700	60.3447	60.3546	+0.449%	3,447	+38.415%
2025-03-24	59.9767	60.0846	59.9767	60.0846	+0.150%	627	+39.037%
2025-03-21	59.8671	60.0800	59.8671	59.9948	-0.481%	1,075	+39.245%
2025-03-20	59.9700	60.3000	59.9700	60.2850	-0.906%	1,327	+38.575%
2025-03-19	60.6300	60.8782	60.6300	60.8361	+0.290%	481	+37.320%
2025-03-18	60.6101	60.7500	60.6101	60.6600	+0.156%	1,025	+37.718%
2025-03-17	60.5200	60.6399	60.5200	60.5655	+1.252%	1,251	+37.933%
2025-03-14	59.7700	59.8166	59.7100	59.8166	+1.664%	733	+39.660%
2025-03-13	59.0000	59.0000	58.8378	58.8378	-0.401%	1,213	+41.984%
2025-03-12	59.0745	59.0745	59.0745	59.0745	+0.610%	143	+41.415%
2025-03-11	58.5500	58.9400	58.5500	58.7164	-0.104%	2,303	+42.277%
2025-03-10	58.9600	59.1100	58.3950	58.7777	-1.993%	1,857	+42.129%
2025-03-07	59.8500	59.9730	59.8500	59.9730	+1.164%	661	+39.296%
2025-03-06	59.6200	59.6200	59.2832	59.2832	-0.378%	213	+40.917%
2025-03-05	59.5400	59.5400	59.5079	59.5079	+2.634%	452	+40.385%
2025-03-04	57.4799	58.2900	57.4799	57.9808	-0.068%	1,034	+44.082%
2025-03-03	58.3100	58.3101	58.0205	58.0205	+0.548%	3,921	+43.984%
2025-02-28	57.4352	57.7043	57.4352	57.7043	-0.523%	694	+44.773%
2025-02-27	58.4499	58.4499	57.9300	58.0074	-0.987%	1,051	+44.016%
2025-02-26	58.5100	58.5856	58.5100	58.5856	+0.155%	418	+42.595%
2025-02-25	58.4950	58.4950	58.4950	58.4950	+0.523%	17	+42.816%
2025-02-24	58.9300	58.9300	58.1907	58.1907	+0.016%	640	+43.562%
2025-02-21	58.5100	58.5100	58.1800	58.1813	-0.816%	2,205	+43.586%
2025-02-20	58.6600	58.6600	58.6600	58.6600	+0.632%	108	+42.414%
2025-02-19	58.2300	58.2918	58.2300	58.2918	-0.597%	502	+43.313%
2025-02-18	58.6416	58.6416	58.6416	58.6416	+0.583%	397	+42.459%
2025-02-14	58.3999	58.3999	58.3017	58.3017	+0.184%	1,216	+43.289%
2025-02-13	57.9850	58.1946	57.9850	58.1946	+0.932%	421	+43.553%
2025-02-12	57.6571	57.6571	57.6571	57.6571	+0.235%	62	+44.891%
2025-02-11	57.3500	57.5222	57.3500	57.5222	+0.080%	449	+45.231%
2025-02-10	57.4097	57.4760	57.4097	57.4760	+0.649%	591	+45.348%
2025-02-07	57.0874	57.1052	57.0874	57.1052	-0.452%	1,435	+46.291%

.dark-mode .XDLVnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDLVnq{ 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