Dark

AVNV
Avantis All International Markets Value ETF
stock NYSE ETF

At Close

Oct 1, 2026

0.00USD-100.000%(-83.77)4,740

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-83.77)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

84.67USD0.000%(+84.67)5

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	84.0000	84.0000	83.4764	83.7672	-0.943%	5,525	0.000%
2026-09-30	84.5649	84.5649	84.5649	84.5649	-0.446%	314	-0.943%
2026-09-29	85.1000	85.1400	84.8601	84.9435	-0.501%	5,006	-1.385%
2026-09-28	85.2800	85.6500	85.0900	85.3710	-0.499%	12,482	-1.879%
2026-09-25	85.4300	85.7991	85.3100	85.7991	+0.739%	6,132	-2.368%
2026-09-24	85.1600	85.1900	84.7200	85.1700	-0.300%	11,870	-1.647%
2026-09-23	85.7100	85.7900	85.1500	85.4260	-1.726%	6,199	-1.942%
2026-09-22	86.8900	86.9262	86.5100	86.9262	+0.287%	7,055	-3.634%
2026-09-21	86.5300	86.7899	86.3700	86.6776	+1.000%	4,823	-3.358%
2026-09-18	85.7000	85.8190	85.6110	85.8190	-0.733%	2,382	-2.391%
2026-09-17	86.5100	86.6600	86.3400	86.4527	+1.299%	13,599	-3.106%
2026-09-16	86.0000	86.2400	85.3441	85.3441	-0.429%	3,411	-1.848%
2026-09-15	85.4800	85.7400	85.4800	85.7122	-0.496%	5,300	-2.269%
2026-09-14	86.0900	86.4750	85.9000	86.1397	-0.982%	13,278	-2.754%
2026-09-11	87.0800	87.0800	86.8950	86.9936	+1.096%	7,652	-3.709%
2026-09-10	86.4200	86.4200	86.0300	86.0505	-1.690%	5,212	-2.653%
2026-09-09	87.9300	88.0400	87.5299	87.5299	-0.379%	2,924	-4.299%
2026-09-08	88.1300	88.2400	87.8628	87.8628	-0.514%	3,355	-4.661%
2026-09-04	88.2600	88.4844	88.1570	88.3164	+0.095%	4,238	-5.151%
2026-09-03	87.8800	88.2900	87.8100	88.2329	+1.216%	6,177	-5.061%
2026-09-02	87.0450	87.1728	87.0450	87.1728	+0.485%	1,729	-3.907%
2026-09-01	87.0200	87.2500	86.6850	86.7519	-0.564%	7,658	-3.441%
2026-08-31	87.7000	87.7000	87.0700	87.2440	-0.053%	7,818	-3.985%
2026-08-28	87.8400	87.9700	87.1000	87.2900	-0.257%	17,057	-4.036%
2026-08-27	87.3500	87.5300	87.3500	87.5146	+0.203%	6,367	-4.282%
2026-08-26	87.6200	87.6200	87.3300	87.3371	-0.285%	3,498	-4.087%
2026-08-25	87.2400	87.5868	87.2400	87.5868	+0.940%	3,144	-4.361%
2026-08-24	86.8900	86.8900	86.6200	86.7714	-0.209%	90,895	-3.462%
2026-08-21	86.8810	87.0400	86.8810	86.9529	+0.905%	4,908	-3.664%
2026-08-20	86.1350	86.1900	86.1350	86.1734	-0.256%	1,018	-2.792%
2026-08-19	86.4800	86.6599	86.3200	86.3950	+0.773%	3,030	-3.042%
2026-08-18	85.9400	85.9400	85.7300	85.7326	-1.317%	15,300	-2.292%
2026-08-17	87.0300	87.0300	86.8200	86.8768	+0.264%	1,914	-3.579%
2026-08-14	86.6500	86.7000	86.6478	86.6478	+0.331%	1,938	-3.324%
2026-08-13	86.3800	86.5000	86.3200	86.3621	-0.051%	6,686	-3.005%
2026-08-12	86.7700	86.7700	86.3800	86.4064	+0.537%	15,718	-3.054%
2026-08-11	86.4300	86.4300	85.9400	85.9453	-0.185%	11,860	-2.534%
2026-08-10	86.1600	86.2200	86.0299	86.1050	-0.112%	11,705	-2.715%
2026-08-07	86.0300	86.2018	85.9900	86.2018	+0.915%	5,009	-2.824%
2026-08-06	85.3500	85.7600	85.3500	85.4200	+0.216%	8,697	-1.935%
2026-08-05	85.5900	85.5900	85.2362	85.2362	+0.354%	1,740	-1.723%
2026-08-04	84.3500	85.0039	84.3500	84.9358	+1.529%	8,677	-1.376%
2026-08-03	83.1000	83.7000	83.1000	83.6564	+0.752%	2,970	+0.132%
2026-07-31	82.8050	83.2100	82.8050	83.0322	-0.608%	7,457	+0.885%
2026-07-30	82.6300	83.5400	82.5700	83.5400	+2.818%	27,791	+0.272%
2026-07-29	81.7000	81.7000	81.0800	81.2504	-0.983%	14,828	+3.098%
2026-07-28	81.7000	82.2500	81.4650	82.0571	-0.693%	12,020	+2.084%
2026-07-27	82.9700	82.9700	82.1300	82.6300	+0.262%	7,308	+1.376%
2026-07-24	82.5202	82.9200	82.3100	82.4143	+0.100%	9,147	+1.642%
2026-07-23	82.7750	82.8300	82.3299	82.3319	-0.976%	3,707	+1.743%
2026-07-22	83.2800	83.3300	83.1434	83.1434	+0.549%	5,717	+0.750%
2026-07-21	82.1100	82.8281	82.0300	82.6892	+1.713%	14,832	+1.304%
2026-07-20	81.6200	81.6700	81.2963	81.2963	-0.762%	1,363	+3.039%
2026-07-17	81.2500	82.0000	81.2500	81.9205	-0.614%	12,753	+2.254%
2026-07-16	82.4300	82.8500	82.3850	82.4269	-1.001%	5,369	+1.626%
2026-07-15	82.9250	83.3350	82.4800	83.2600	+0.553%	3,878	+0.609%
2026-07-14	83.1000	83.1000	82.6900	82.8025	+0.661%	8,347	+1.165%
2026-07-13	82.8000	82.8200	82.1700	82.2591	-1.154%	8,027	+1.833%
2026-07-10	82.9200	83.3100	82.8000	83.2195	+0.762%	13,691	+0.658%
2026-07-09	82.4050	82.6650	82.3700	82.5900	+0.350%	20,253	+1.425%
2026-07-08	82.0800	82.3023	81.7300	82.3023	-0.418%	14,506	+1.780%
2026-07-07	82.7900	82.8000	82.6350	82.6478	-1.627%	8,258	+1.354%
2026-07-06	83.6000	84.0146	83.6000	84.0146	+1.566%	5,825	-0.294%
2026-07-02	83.4100	83.4500	82.3300	82.7193	+1.037%	19,339	+1.267%
2026-07-01	81.8200	82.2400	81.8200	81.8700	-0.812%	13,965	+2.317%
2026-06-30	82.1600	82.5800	82.1100	82.5400	+0.377%	6,039	+1.487%
2026-06-29	82.0000	82.3100	81.6500	82.2300	+0.399%	17,092	+1.869%
2026-06-26	81.6100	82.2700	81.4984	81.9030	-0.460%	19,145	+2.276%
2026-06-25	82.5350	82.7023	82.2450	82.2818	+0.369%	4,510	+1.805%
2026-06-24	82.1600	82.2012	81.5900	81.9792	-0.866%	3,609	+2.181%
2026-06-23	82.8700	82.9650	82.6700	82.6955	-2.512%	8,561	+1.296%
2026-06-22	84.8600	85.0300	84.8250	84.8267	-0.058%	6,148	-1.249%
2026-06-18	84.9700	84.9700	84.7000	84.8756	+0.537%	5,280	-1.306%
2026-06-17	85.7300	85.8950	84.4221	84.4221	-0.879%	12,148	-0.776%
2026-06-16	85.4200	85.4700	85.1708	85.1708	-0.293%	12,517	-1.648%
2026-06-15	85.8200	85.8200	85.4211	85.4211	+1.368%	4,690	-1.936%
2026-06-12	83.8100	84.4600	83.7100	84.2684	+0.703%	19,629	-0.595%
2026-06-11	82.0500	83.6799	82.0500	83.6799	+2.273%	1,541	+0.104%
2026-06-10	82.9000	82.9300	81.8200	81.8200	-1.361%	9,382	+2.380%
2026-06-09	83.9870	83.9870	81.7700	82.9492	-0.329%	2,530	+0.986%
2026-06-08	83.6150	83.6150	83.2231	83.2231	+0.707%	7,524	+0.654%
2026-06-05	84.2581	84.2581	82.6390	82.6390	-3.419%	6,720	+1.365%
2026-06-04	85.4600	85.7100	85.3300	85.5648	+0.239%	4,147	-2.101%
2026-06-03	85.7600	85.7600	85.3600	85.3609	-0.890%	4,083	-1.867%
2026-06-02	85.7000	86.1278	85.7000	86.1278	+0.312%	2,659	-2.741%
2026-06-01	85.5500	85.9700	85.2800	85.8600	+0.082%	12,361	-2.437%
2026-05-29	85.9850	86.2500	85.7890	85.7900	+0.196%	8,639	-2.358%
2026-05-28	84.8700	85.7400	84.8700	85.6220	+0.153%	2,211	-2.166%
2026-05-27	85.6100	85.6699	85.4300	85.4916	-0.863%	7,581	-2.017%
2026-05-26	85.8500	86.3500	85.8500	86.2357	+2.146%	5,643	-2.863%
2026-05-22	84.5400	84.7300	84.4236	84.4236	+0.057%	3,218	-0.778%
2026-05-21	83.8100	84.5400	83.6605	84.3752	+0.482%	13,143	-0.721%
2026-05-20	82.9500	84.1700	82.9300	83.9703	+1.275%	6,183	-0.242%
2026-05-19	82.9897	83.2200	82.7400	82.9132	-1.053%	16,085	+1.030%
2026-05-18	83.7200	83.8839	83.5191	83.7954	+0.277%	6,730	-0.034%
2026-05-15	83.7100	83.7602	83.5000	83.5641	-1.959%	34,676	+0.243%
2026-05-14	85.3699	85.4900	85.2335	85.2335	-0.160%	3,704	-1.720%
2026-05-13	84.7900	85.5400	84.7900	85.3699	+0.785%	5,235	-1.877%
2026-05-12	84.5000	84.7048	84.1900	84.7048	-0.785%	2,846	-1.107%
2026-05-11	85.4000	85.5584	85.3750	85.3750	+0.189%	4,023	-1.883%
2026-05-08	85.0500	85.2143	84.9600	85.2143	+1.121%	5,995	-1.698%
2026-05-07	85.2950	85.2950	84.2700	84.2700	-0.958%	3,295	-0.597%
2026-05-06	84.6500	85.0855	84.6500	85.0855	+2.033%	6,989	-1.549%
2026-05-05	83.1800	83.5050	83.0800	83.3899	+1.424%	6,735	+0.452%
2026-05-04	82.8000	82.9450	82.2194	82.2194	-0.954%	3,138	+1.883%
2026-05-01	83.2100	83.5200	83.0115	83.0115	-0.449%	8,203	+0.910%
2026-04-30	82.5400	83.3855	82.3550	83.3855	+2.368%	3,336	+0.458%
2026-04-29	81.7700	81.8200	81.1950	81.4566	-0.691%	4,293	+2.837%
2026-04-28	82.1600	82.1700	81.7595	82.0236	-0.154%	10,662	+2.126%
2026-04-27	82.4300	82.4300	82.1200	82.1500	-0.425%	7,720	+1.969%
2026-04-24	82.0900	82.5006	82.0900	82.5006	+0.402%	1,939	+1.535%
2026-04-23	82.5000	82.6900	81.9350	82.1700	-0.954%	5,583	+1.944%
2026-04-22	82.9800	83.0100	82.8400	82.9613	+0.752%	26,291	+0.971%
2026-04-21	83.2200	83.2200	82.3422	82.3422	-1.682%	2,806	+1.731%
2026-04-20	83.7600	83.7900	83.6112	83.7509	-0.687%	5,698	+0.019%
2026-04-17	84.5223	84.5223	84.3300	84.3300	+1.326%	2,024	-0.667%
2026-04-16	83.6300	83.6300	83.1750	83.2267	-0.008%	13,327	+0.649%
2026-04-15	83.3400	83.3400	83.1276	83.2331	-0.500%	4,382	+0.642%
2026-04-14	83.5158	83.6513	83.4700	83.6513	+0.826%	3,734	+0.139%
2026-04-13	81.8600	82.9900	81.7900	82.9660	+0.578%	11,014	+0.966%
2026-04-10	82.5900	82.7486	82.4350	82.4889	+0.250%	3,965	+1.550%
2026-04-09	81.7200	82.5200	81.7200	82.2834	+0.160%	7,449	+1.803%
2026-04-08	82.4500	82.4500	81.8000	82.1519	+3.728%	3,476	+1.966%
2026-04-07	78.8500	79.1997	78.4497	79.1997	-0.100%	1,595	+5.767%
2026-04-06	79.0201	79.2999	79.0201	79.2787	+0.549%	9,276	+5.662%
2026-04-02	77.7500	78.9000	77.7500	78.8462	-0.697%	8,220	+6.241%
2026-04-01	79.4481	79.8100	79.1900	79.4000	+1.237%	8,084	+5.500%
2026-03-31	76.9600	78.4300	76.8600	78.4300	+3.174%	15,030	+6.805%
2026-03-30	76.7400	76.7600	76.0172	76.0172	-0.253%	6,148	+10.195%
2026-03-27	76.4150	76.8300	76.0101	76.2100	-0.470%	29,512	+9.916%
2026-03-26	77.4500	77.4500	76.5050	76.5700	-2.116%	6,966	+9.400%
2026-03-25	78.3000	78.5590	78.1100	78.2252	+1.673%	13,175	+7.085%
2026-03-24	76.3600	77.2500	76.3600	76.9380	-0.394%	16,841	+8.876%
2026-03-23	76.7300	77.7450	76.7000	77.2420	+2.082%	9,221	+8.448%
2026-03-20	76.8000	76.8000	75.6100	75.6663	-2.723%	11,182	+10.706%
2026-03-19	76.4400	77.7840	76.4200	77.7840	-0.430%	5,733	+7.692%
2026-03-18	78.8580	78.8900	78.0500	78.1200	-1.426%	8,227	+7.229%
2026-03-17	79.4500	79.5794	79.1450	79.2500	+0.635%	8,578	+5.700%
2026-03-16	78.5100	78.9800	78.4900	78.7500	+1.556%	8,615	+6.371%
2026-03-13	78.6800	78.8300	77.4900	77.5436	-1.407%	13,817	+8.026%
2026-03-12	79.4000	79.4100	78.6500	78.6500	-1.982%	12,437	+6.506%
2026-03-11	79.8844	80.3900	79.8200	80.2400	+0.110%	17,017	+4.396%
2026-03-10	80.3400	81.1300	80.1099	80.1520	+0.441%	7,588	+4.510%
2026-03-09	78.2900	79.9100	77.8900	79.8000	+0.352%	23,062	+4.971%
2026-03-06	78.6800	79.9000	78.6800	79.5200	-0.836%	11,382	+5.341%
2026-03-05	80.8200	80.9500	79.4700	80.1900	-1.860%	24,102	+4.461%
2026-03-04	81.3300	81.8105	81.2000	81.7100	+0.583%	5,161	+2.518%
2026-03-03	80.6100	81.5200	79.6150	81.2360	-3.692%	21,421	+3.116%
2026-03-02	84.2450	84.6400	84.0000	84.3500	-1.172%	22,787	-0.691%
2026-02-27	85.4800	85.6383	85.3000	85.3500	-0.105%	11,519	-1.854%
2026-02-26	85.4000	85.4400	84.9100	85.4400	-0.362%	11,339	-1.958%
2026-02-25	85.5600	85.7500	85.3650	85.7500	+0.728%	3,341	-2.312%
2026-02-24	84.5300	85.1400	84.5300	85.1300	+0.591%	16,739	-1.601%
2026-02-23	84.9200	85.1400	84.5200	84.6300	-0.165%	17,256	-1.019%
2026-02-20	83.8300	84.8600	83.8300	84.7700	+1.097%	11,721	-1.183%
2026-02-19	83.3400	83.8500	83.2300	83.8500	-0.024%	8,914	-0.099%
2026-02-18	84.0200	84.3000	83.8186	83.8700	+0.347%	16,101	-0.123%
2026-02-17	83.0400	83.6580	82.6300	83.5800	-0.108%	19,377	+0.224%
2026-02-13	83.1600	83.7900	82.7850	83.6700	+0.360%	18,826	+0.116%
2026-02-12	84.4900	84.4900	83.2600	83.3700	-1.056%	25,305	+0.476%
2026-02-11	84.0500	84.3200	83.5200	84.2600	+1.031%	16,084	-0.585%
2026-02-10	83.5300	83.5450	83.3393	83.4000	+0.301%	13,680	+0.440%
2026-02-09	82.4800	83.2300	82.4399	83.1498	+1.634%	11,788	+0.743%
2026-02-06	81.2500	81.8300	81.2000	81.8131	+2.384%	15,548	+2.388%
2026-02-05	80.3600	80.6900	79.9084	79.9084	-1.629%	11,978	+4.829%
2026-02-04	81.8300	81.9380	80.9400	81.2318	+0.559%	18,921	+3.121%
2026-02-03	80.4300	80.7800	80.0000	80.7800	+1.174%	36,993	+3.698%
2026-02-02	79.2100	79.8423	79.2100	79.8423	+0.279%	27,558	+4.916%
2026-01-30	80.2500	80.5000	79.2400	79.6200	-2.259%	48,977	+5.209%
2026-01-29	81.8900	81.8900	80.4200	81.4600	+0.468%	33,230	+2.832%
2026-01-28	81.0900	81.1800	80.6998	81.0806	-0.294%	10,902	+3.313%
2026-01-27	80.7400	81.3200	80.6800	81.3200	+1.548%	18,474	+3.009%
2026-01-26	80.2300	80.3700	80.0340	80.0800	+0.605%	42,450	+4.604%
2026-01-23	79.0000	79.6100	79.0000	79.5982	+0.586%	10,477	+5.238%
2026-01-22	78.9500	79.2887	78.8676	79.1347	+0.729%	20,077	+5.854%
2026-01-21	78.1300	78.6100	77.9200	78.5616	+1.370%	10,405	+6.626%
2026-01-20	77.4900	77.9100	77.4200	77.5000	-0.552%	25,368	+8.087%
2026-01-16	77.9400	77.9500	77.6100	77.9299	+0.032%	10,263	+7.490%
2026-01-15	77.8700	78.1451	77.8700	77.9053	+0.062%	14,807	+7.524%
2026-01-14	77.6800	77.8800	77.6600	77.8567	+0.750%	15,283	+7.592%
2026-01-13	77.4200	77.4200	77.2400	77.2768	-0.413%	12,325	+8.399%
2026-01-12	77.1400	77.6200	77.1400	77.5975	+0.947%	14,764	+7.951%
2026-01-09	76.6100	76.9000	76.5600	76.8692	+0.599%	63,501	+8.974%
2026-01-08	76.0100	76.4117	75.9600	76.4117	+0.081%	8,720	+9.626%
2026-01-07	76.4700	76.4900	76.2600	76.3495	-0.304%	20,107	+9.715%
2026-01-06	76.6400	76.7300	76.5310	76.5821	+0.292%	18,620	+9.382%
2026-01-05	75.8690	76.3885	75.8630	76.3594	+1.005%	6,211	+9.701%
2026-01-02	75.4800	75.6300	75.4000	75.5998	+1.083%	8,744	+10.803%
2025-12-31	74.9600	74.9600	74.7400	74.7900	-0.400%	7,783	+12.003%
2025-12-30	75.1900	75.2300	75.0600	75.0900	+0.362%	15,860	+11.556%
2025-12-29	74.6800	74.8500	74.6200	74.8190	-0.459%	24,808	+11.960%
2025-12-26	75.1399	75.2300	75.0400	75.1638	+0.113%	9,470	+11.446%
2025-12-24	75.0000	75.0800	74.9900	75.0791	+0.059%	3,568	+11.572%
2025-12-23	74.8575	75.0350	74.7300	75.0350	+0.526%	3,615	+11.638%
2025-12-22	74.4400	74.6963	74.4400	74.6423	+0.740%	10,630	+12.225%
2025-12-19	74.1016	74.3500	74.0939	74.0939	+0.753%	18,537	+13.055%
2025-12-18	73.6000	73.6900	73.5400	73.5400	-1.136%	59,374	+13.907%
2025-12-17	74.8070	74.8400	74.3100	74.3850	-0.343%	18,174	+12.613%
2025-12-16	74.8500	74.8500	74.4800	74.6412	-0.655%	8,033	+12.226%
2025-12-15	75.2536	75.2536	74.9900	75.1331	+0.512%	9,013	+11.492%
2025-12-12	75.3300	75.3300	74.6900	74.7502	-0.456%	19,112	+12.063%
2025-12-11	74.8000	75.1990	74.6850	75.0924	+0.395%	19,548	+11.552%
2025-12-10	74.0870	74.7966	74.0870	74.7966	+1.121%	25,965	+11.993%
2025-12-09	73.9800	74.0300	73.9676	73.9676	-0.071%	2,415	+13.249%
2025-12-08	74.0500	74.1200	74.0200	74.0200	-0.374%	6,477	+13.168%
2025-12-05	74.5200	74.7200	74.2700	74.2980	+0.273%	17,611	+12.745%
2025-12-04	74.2100	74.2400	74.0900	74.0959	+0.093%	8,627	+13.052%
2025-12-03	73.7100	74.0268	73.7100	74.0268	+0.436%	7,786	+13.158%
2025-12-02	73.5700	73.7175	73.5699	73.7056	+0.187%	729	+13.651%
2025-12-01	73.6300	73.7799	73.5682	73.5682	-0.284%	10,792	+13.863%
2025-11-28	73.5926	73.7774	73.5926	73.7774	+0.684%	2,780	+13.540%
2025-11-26	73.1600	73.3620	73.1599	73.2763	+1.029%	11,381	+14.317%
2025-11-25	72.1100	72.5500	72.0600	72.5300	+1.101%	15,930	+15.493%
2025-11-24	71.2400	71.7400	71.2400	71.7400	+0.532%	8,001	+16.765%
2025-11-21	70.8600	71.4944	70.7200	71.3601	+0.847%	20,745	+17.387%
2025-11-20	72.2125	72.2125	70.7600	70.7610	-1.421%	20,028	+18.380%
2025-11-19	71.9725	71.9725	71.6129	71.7810	-0.147%	3,838	+16.698%
2025-11-18	71.6400	72.0600	71.3900	71.8866	-0.791%	6,511	+16.527%
2025-11-17	73.1070	73.1070	72.2790	72.4594	-1.187%	2,227	+15.606%
2025-11-14	72.7900	73.3600	72.7900	73.3300	+0.099%	15,979	+14.233%
2025-11-13	73.9525	73.9800	73.2100	73.2573	-0.898%	12,236	+14.347%
2025-11-12	73.6700	73.9900	73.6700	73.9211	+0.730%	5,508	+13.320%
2025-11-11	73.1975	73.4394	73.1800	73.3853	+0.343%	13,166	+14.147%
2025-11-10	72.6700	73.1347	72.6700	73.1347	+1.549%	2,039	+14.538%
2025-11-07	71.3714	72.0190	71.3400	72.0190	+0.248%	7,321	+16.313%
2025-11-06	72.0100	72.0100	71.7000	71.8406	-0.146%	12,800	+16.601%
2025-11-05	71.7200	71.9460	71.7200	71.9460	+0.849%	939	+16.431%
2025-11-04	71.6238	71.6238	71.3300	71.3400	-1.346%	1,025	+17.420%
2025-11-03	72.2900	72.3500	72.2100	72.3134	+0.094%	1,212	+15.839%
2025-10-31	72.1100	72.2610	71.9600	72.2458	-0.263%	7,120	+15.948%
2025-10-30	72.3400	72.6800	72.3400	72.4361	-0.242%	8,622	+15.643%
2025-10-29	72.9700	73.1200	72.4100	72.6119	-0.332%	23,530	+15.363%
2025-10-28	72.6400	72.9400	72.6400	72.8539	-0.242%	6,692	+14.980%
2025-10-27	73.0200	73.0310	72.9025	73.0310	+0.582%	8,244	+14.701%
2025-10-24	72.6525	72.6525	72.5900	72.6085	+0.269%	6,065	+15.368%
2025-10-23	72.4100	72.5400	72.3500	72.4137	+0.792%	5,836	+15.679%
2025-10-22	71.9400	71.9500	71.7800	71.8449	+0.352%	14,732	+16.594%
2025-10-21	71.7200	71.7600	71.5600	71.5930	-1.095%	19,520	+17.005%
2025-10-20	72.3850	72.4000	72.3400	72.3853	+0.934%	6,848	+15.724%
2025-10-17	71.7700	71.7700	71.7158	71.7158	-0.308%	1,776	+16.804%
2025-10-16	72.0500	72.2106	71.6600	71.9376	+0.346%	15,775	+16.444%
2025-10-15	71.6990	71.7100	71.3700	71.6899	+0.827%	10,914	+16.847%
2025-10-14	70.4200	71.3300	70.3500	71.1022	-0.125%	14,964	+17.812%
2025-10-13	70.9000	71.1909	70.9000	71.1909	+1.537%	2,868	+17.666%
2025-10-10	71.3205	71.3205	70.0508	70.1130	-2.353%	13,812	+19.475%
2025-10-09	72.4800	72.4800	71.7400	71.8028	-0.663%	3,568	+16.663%
2025-10-08	72.2100	72.2820	72.2100	72.2820	+0.389%	3,625	+15.889%
2025-10-07	72.4900	72.4900	72.0019	72.0019	-0.676%	5,150	+16.340%
2025-10-06	72.6000	72.7100	72.4916	72.4916	+0.229%	22,142	+15.554%
2025-10-03	72.2700	72.3300	72.2700	72.3259	+0.639%	4,294	+15.819%
2025-10-02	71.6650	71.9016	71.6650	71.8665	-0.172%	1,667	+16.559%
2025-10-01	72.0500	72.0795	71.9300	71.9905	+0.400%	1,356	+16.359%
2025-09-30	71.3900	71.7035	71.3800	71.7035	+0.453%	10,074	+16.824%
2025-09-29	71.4200	71.4700	71.3650	71.3802	+0.451%	7,653	+17.354%
2025-09-26	70.7700	71.0800	70.7700	71.0600	+0.543%	18,062	+17.882%
2025-09-25	70.6100	70.6900	70.5300	70.6759	-0.502%	7,664	+18.523%
2025-09-24	71.2400	71.2400	70.9880	71.0323	-0.617%	1,380	+17.928%
2025-09-23	71.7400	71.7700	71.4735	71.4735	-0.157%	6,840	+17.200%
2025-09-22	71.2400	71.6194	71.1810	71.5861	+0.535%	4,356	+17.016%
2025-09-19	71.2200	71.2500	71.1800	71.2050	-0.243%	4,318	+17.642%
2025-09-18	71.3490	71.4500	71.3490	71.3788	-0.051%	1,522	+17.356%
2025-09-17	71.6200	71.9700	71.3800	71.4153	-0.362%	8,049	+17.296%
2025-09-16	71.6200	71.6745	71.4500	71.6745	+0.174%	3,768	+16.872%
2025-09-15	71.3700	71.5800	71.3700	71.5500	+0.610%	5,226	+17.075%
2025-09-12	71.0900	71.1200	71.0100	71.1161	-0.384%	6,583	+17.789%
2025-09-11	71.1400	71.3905	71.1400	71.3905	+0.959%	7,064	+17.337%
2025-09-10	70.8000	70.8700	70.6600	70.7126	+0.246%	10,800	+18.461%
2025-09-09	70.5700	70.5700	70.5000	70.5393	-0.185%	6,199	+18.753%
2025-09-08	70.3599	70.6701	70.3599	70.6701	+1.020%	2,781	+18.533%
2025-09-05	70.2800	70.2800	69.8018	69.9564	+0.767%	11,065	+19.742%
2025-09-04	69.2000	69.4241	69.1999	69.4241	+0.224%	3,225	+20.660%
2025-09-03	69.2600	69.2700	69.1000	69.2692	+0.177%	4,961	+20.930%
2025-09-02	68.6000	69.1470	68.5300	69.1470	-0.622%	4,242	+21.144%
2025-08-29	69.4500	69.5800	69.4500	69.5800	-0.376%	6,759	+20.390%
2025-08-28	69.7300	69.8500	69.7300	69.8427	+0.485%	700	+19.937%
2025-08-27	69.0900	69.5057	69.0900	69.5057	-0.231%	5,798	+20.518%
2025-08-26	69.6100	69.6666	69.5500	69.6666	-0.007%	4,631	+20.240%
2025-08-25	70.0650	70.1400	69.6700	69.6712	-0.869%	5,624	+20.232%
2025-08-22	70.0299	70.2821	70.0099	70.2821	+1.633%	717	+19.187%
2025-08-21	69.0700	69.2100	69.0700	69.1529	-0.041%	871	+21.133%
2025-08-20	69.0200	69.1814	68.9700	69.1814	+0.031%	5,237	+21.083%
2025-08-19	69.4700	69.4700	69.1500	69.1600	-0.245%	13,600	+21.121%
2025-08-18	69.2700	69.3300	69.2400	69.3300	+0.125%	2,618	+20.824%
2025-08-15	69.2300	69.2500	69.2300	69.2432	+0.506%	8,175	+20.975%
2025-08-14	68.8700	68.8944	68.7300	68.8944	-0.330%	2,099	+21.588%
2025-08-13	69.0700	69.1222	68.9922	69.1222	+0.513%	8,658	+21.187%
2025-08-12	68.4500	68.7697	68.4500	68.7697	+1.215%	1,527	+21.808%
2025-08-11	68.0600	68.0600	67.9441	67.9441	-0.318%	4,650	+23.288%
2025-08-08	68.0831	68.2999	68.0800	68.1606	+0.501%	4,568	+22.897%
2025-08-07	67.7900	67.8300	67.6200	67.8208	+0.521%	8,191	+23.513%
2025-08-06	67.3500	67.4900	67.3300	67.4691	+0.517%	8,874	+24.156%
2025-08-05	66.8900	67.1224	66.7800	67.1224	+0.625%	18,031	+24.798%
2025-08-04	66.6700	66.7056	66.6500	66.7056	+1.100%	21,426	+25.577%
2025-08-01	66.0800	66.1000	65.6300	65.9800	-0.151%	11,612	+26.958%
2025-07-31	66.1600	66.4600	66.0200	66.0800	-0.479%	23,564	+26.766%
2025-07-30	66.7700	66.8300	66.3200	66.3983	-1.038%	20,439	+26.159%
2025-07-29	67.0800	67.1100	66.9350	67.0949	+0.232%	3,934	+24.849%
2025-07-28	67.1500	67.1500	66.8400	66.9394	-1.304%	16,730	+25.139%
2025-07-25	67.5400	67.8246	67.4800	67.8239	-0.273%	5,825	+23.507%
2025-07-24	68.0800	68.2500	68.0097	68.0097	-0.556%	10,149	+23.169%
2025-07-23	67.8900	68.3900	67.8900	68.3900	+1.771%	13,437	+22.485%
2025-07-22	66.8300	67.2000	66.7000	67.2000	+0.665%	9,695	+24.654%
2025-07-21	66.8250	67.0350	66.7564	66.7564	+0.784%	1,035	+25.482%
2025-07-18	66.6400	66.6400	66.1940	66.2370	-0.210%	4,469	+26.466%
2025-07-17	66.2500	66.3767	66.2500	66.3767	+0.200%	3,504	+26.200%
2025-07-16	65.9300	66.2445	65.7400	66.2445	+0.263%	10,925	+26.452%
2025-07-15	66.5600	66.5600	66.0709	66.0709	-0.654%	5,624	+26.784%
2025-07-14	66.4700	66.5200	66.4600	66.5057	+0.175%	8,836	+25.955%
2025-07-11	66.3900	66.4100	66.3500	66.3898	-0.460%	6,563	+26.175%
2025-07-10	66.5101	66.7100	66.4100	66.6965	+0.141%	12,623	+25.595%
2025-07-09	66.4599	66.6027	66.3800	66.6027	+0.578%	7,380	+25.771%
2025-07-08	65.8850	66.2600	65.8850	66.2199	+0.867%	9,729	+26.499%
2025-07-07	65.9100	65.9950	65.6400	65.6506	-1.139%	9,204	+27.595%
2025-07-03	66.4800	66.4800	66.3300	66.4069	+0.314%	3,339	+26.142%
2025-07-02	65.7700	66.2005	65.7600	66.1993	+0.500%	7,051	+26.538%
2025-07-01	65.8200	65.9000	65.7700	65.8702	+0.103%	8,411	+27.170%
2025-06-30	65.4500	65.8022	65.4500	65.8022	+0.410%	10,713	+27.302%
2025-06-27	65.4250	65.7100	65.3700	65.5336	+0.300%	8,218	+27.823%
2025-06-26	65.0500	65.3500	65.0300	65.3378	-0.439%	288,663	+28.206%
2025-06-25	65.5000	65.6400	65.4500	65.6257	-0.241%	9,951	+27.644%
2025-06-24	65.4700	65.8000	65.4600	65.7844	+1.243%	1,779	+27.336%
2025-06-23	64.4800	64.9769	64.4800	64.9769	+0.486%	6,066	+28.918%
2025-06-20	64.8200	64.8400	64.6627	64.6627	-0.832%	3,478	+29.545%
2025-06-18	65.2300	65.4900	65.2000	65.2050	+0.074%	9,117	+28.467%
2025-06-17	65.6200	65.6200	65.1571	65.1571	-1.098%	6,211	+28.562%
2025-06-16	66.1200	66.1400	65.8808	65.8808	+0.581%	6,530	+27.150%
2025-06-13	65.4700	65.5000	65.4700	65.5000	-0.931%	4,083	+27.889%
2025-06-12	65.9100	66.1800	65.9100	66.1158	+0.708%	4,362	+26.698%
2025-06-11	65.7600	65.8200	65.6510	65.6510	+0.148%	9,585	+27.595%
2025-06-10	65.6100	65.6700	65.4001	65.5542	+0.162%	3,790	+27.783%
2025-06-09	65.5500	65.5500	65.3500	65.4479	+0.348%	3,560	+27.991%
2025-06-06	65.1700	65.2209	65.1100	65.2209	+0.352%	2,942	+28.436%
2025-06-05	65.1500	65.1600	64.9922	64.9922	-0.013%	5,708	+28.888%
2025-06-04	64.9100	65.0700	64.9100	65.0008	+0.611%	4,163	+28.871%
2025-06-03	64.6100	64.6700	64.6058	64.6058	-0.389%	2,515	+29.659%
2025-06-02	64.3300	64.8578	64.3300	64.8578	+1.045%	1,417	+29.155%
2025-05-30	64.1300	64.1871	63.7700	64.1871	-0.105%	5,002	+30.505%
2025-05-29	64.1100	64.2548	64.0400	64.2548	+0.531%	9,696	+30.367%
2025-05-28	63.9900	63.9900	63.9153	63.9153	-0.627%	7,980	+31.060%
2025-05-27	64.3300	64.3300	64.2400	64.3189	+0.861%	7,863	+30.237%
2025-05-23	63.3300	63.7700	63.3300	63.7700	+0.580%	5,076	+31.358%
2025-05-22	63.2150	63.4151	63.2150	63.4024	-0.103%	6,163	+32.120%
2025-05-21	63.8600	63.9200	63.4200	63.4680	-0.174%	5,422	+31.983%
2025-05-20	62.9600	63.5785	62.9600	63.5785	+0.517%	11,596	+31.754%
2025-05-19	63.1800	63.2517	63.1000	63.2517	+0.740%	2,785	+32.435%
2025-05-16	62.6000	62.8099	62.6000	62.7871	+0.197%	3,916	+33.415%
2025-05-15	62.6299	62.6635	62.6299	62.6635	+0.632%	1,075	+33.678%
2025-05-14	62.5300	62.5300	62.2699	62.2700	-0.206%	12,719	+34.523%
2025-05-13	62.4190	62.5000	62.3986	62.3986	+0.570%	1,164	+34.245%
2025-05-12	61.9700	62.0451	61.9700	62.0451	+0.543%	4,516	+35.010%
2025-05-09	61.6800	61.7400	61.6100	61.7100	+0.878%	12,572	+35.743%
2025-05-08	61.9800	61.9800	61.1727	61.1727	-0.333%	17,926	+36.936%
2025-05-07	61.5000	61.5000	61.2600	61.3771	-0.628%	9,889	+36.480%
2025-05-06	61.5200	61.7700	61.5200	61.7650	+0.211%	18,076	+35.622%
2025-05-05	61.0500	61.7400	61.0500	61.6350	+0.501%	23,950	+35.908%
2025-05-02	61.3100	61.3300	61.2310	61.3275	+1.760%	4,914	+36.590%
2025-05-01	60.4100	60.4100	60.2669	60.2669	-0.402%	1,269	+38.994%
2025-04-30	60.0700	60.6100	60.0200	60.5100	-0.121%	18,467	+38.435%
2025-04-29	60.8200	60.8200	60.4900	60.5836	+0.155%	4,362	+38.267%
2025-04-28	60.1500	60.4900	60.0900	60.4900	+0.775%	8,137	+38.481%
2025-04-25	59.6600	60.0247	59.6600	60.0247	+0.023%	11,355	+39.555%
2025-04-24	59.5300	60.0111	59.5000	60.0111	+1.203%	6,019	+39.586%
2025-04-23	59.5600	59.7000	59.2977	59.2977	+0.006%	30,610	+41.266%
2025-04-22	59.0300	59.4200	59.0300	59.2944	+1.644%	14,741	+41.273%
2025-04-21	58.7800	58.7800	58.1100	58.3351	-0.299%	1,298	+43.597%
2025-04-17	58.4600	58.7700	58.4300	58.5100	+1.031%	301,544	+43.167%
2025-04-16	58.1400	58.1500	57.7808	57.9129	-0.018%	1,451	+44.643%
2025-04-15	58.1000	58.1000	57.9179	57.9232	+0.659%	1,202	+44.618%
2025-04-14	57.3600	57.6800	57.3600	57.5438	+1.270%	1,974	+45.571%
2025-04-11	55.9400	56.8900	55.9400	56.8219	+2.908%	3,870	+47.421%

.dark-mode .qjXq07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjXq07{ 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