Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis All International Markets Value ETF (AVNV)
Avantis All International Markets Value ETF (AVNV) Historical

AVNV Avantis All International Markets Value ETF

56.6549

-0.3677 (-0.64%)

Jun 14 2024 - Closed

Delayed by 15 minutes

AVNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	56.6549	-0.37	-0.64%	56.68	56.68	56.5001	334
Jun 13 2024	57.0226	-0.81	-1.41%	57.44	57.44	57.0226	17
Jun 12 2024	57.8359	0.57	0.99%	57.94	57.94	57.8359	21
Jun 11 2024	57.2701	-0.63	-1.08%	57.44	57.44	57.2701	1,105
Jun 10 2024	57.8982	0.30	0.52%	58.10	58.10	57.8982	201
Jun 07 2024	57.5999	-0.64	-1.10%	57.59	57.5999	57.59	82
Jun 06 2024	58.2393	0.22	0.37%	58.17	58.2393	58.17	71
Jun 05 2024	58.0235	0.22	0.39%	57.85	58.03	57.85	236
Jun 04 2024	57.8009	-0.79	-1.35%	57.95	57.95	57.5912	606
Jun 03 2024	58.5923	0.16	0.28%	58.74	58.74	58.5882	451
May 31 2024	58.4313	0.29	0.50%	58.255	58.4708	58.255	461
May 30 2024	58.1421	0.40	0.69%	57.55	58.1421	57.55	120
May 29 2024	57.7433	-0.87	-1.48%	58.09	58.09	57.716	583
May 28 2024	58.6109	0.25	0.42%	58.78	58.81	58.6109	196
May 24 2024	58.3656	0.61	1.05%	58.25	58.38	58.25	461
May 23 2024	57.7602	-0.40	-0.69%	58.63	58.63	57.7602	165
May 22 2024	58.1605	-0.64	-1.10%	58.40	58.40	58.0018	289
May 21 2024	58.805	-0.12	-0.20%	58.7533	58.805	58.7533	272
May 20 2024	58.9243	0.05	0.09%	58.99	58.99	58.9243	1,662
May 17 2024	58.8741	0.34	0.59%	58.68	58.8741	58.68	146
May 16 2024	58.5308	-0.18	-0.30%	58.5836	58.6499	58.5308	2,021
May 15 2024	58.7058	0.47	0.80%	58.57	58.7058	58.57	122
May 14 2024	58.2406	0.38	0.65%	58.17	58.2406	58.1599	1,990
May 13 2024	57.8634	0.11	0.20%	58.01	58.01	57.8634	305
May 10 2024	57.749	0.08	0.14%	57.80	57.80	57.749	216
May 09 2024	57.6707	0.32	0.56%	57.49	57.6707	57.49	1,088
May 08 2024	57.3476	-0.03	-0.04%	57.14	57.3476	57.14	290
May 07 2024	57.3729	-0.14	-0.24%	57.60	57.60	57.3729	178
May 06 2024	57.5123	0.30	0.52%	57.46	57.5123	57.46	205
May 03 2024	57.2129	0.42	0.75%	57.02	57.2129	57.02	54
May 02 2024	56.7884	0.88	1.57%	56.7884	56.7884	56.7884	13
May 01 2024	55.9086	-0.13	-0.24%	55.9086	55.9086	55.9086	121
Apr 30 2024	56.0425	-0.88	-1.54%	56.0425	56.0425	56.0425	88
Apr 29 2024	56.9194	0.46	0.82%	57.13	57.13	56.9194	47
Apr 26 2024	56.4585	0.52	0.93%	56.4585	56.4585	56.4585	2
Apr 25 2024	55.9399	-0.06	-0.11%	55.9399	55.9399	55.9399	3
Apr 24 2024	55.9999	-0.13	-0.23%	56.05	56.06	55.9999	243
Apr 23 2024	56.1301	0.41	0.73%	56.1301	56.1301	56.1301	3
Apr 22 2024	55.7235	0.46	0.83%	55.40	55.7235	55.40	31
Apr 19 2024	55.2657	0.03	0.06%	55.60	55.60	55.2657	42
Apr 18 2024	55.2317	0.02	0.04%	55.2317	55.2317	55.2317	80
Apr 17 2024	55.2123	0.13	0.23%	55.10	55.2123	55.10	184
Apr 16 2024	55.0855	-0.75	-1.35%	55.00	55.24	55.00	230
Apr 15 2024	55.8391	-0.21	-0.37%	56.40	56.40	55.8391	227
Apr 12 2024	56.0443	-0.94	-1.66%	56.66	56.66	56.0443	71
Apr 11 2024	56.9877	0.15	0.27%	57.18	57.18	56.9877	66
Apr 10 2024	56.8334	-0.70	-1.22%	56.92	56.92	56.8334	88
Apr 09 2024	57.5325	0.12	0.20%	57.5325	57.5325	57.5325	2
Apr 08 2024	57.4157	0.44	0.77%	57.51	57.51	57.4157	32
Apr 05 2024	56.9793	0.18	0.32%	56.75	56.9793	56.75	136
Apr 04 2024	56.798	-0.25	-0.44%	57.60	57.60	56.79	240
Apr 03 2024	57.047	0.48	0.84%	56.76	57.047	56.76	31
Apr 02 2024	56.5706	-0.08	-0.13%	56.5706	56.5706	56.5706	2
Apr 01 2024	56.6466	-0.15	-0.26%	56.87	56.87	56.54	259
Mar 28 2024	56.7949	0.07	0.12%	56.73	56.7949	56.73	602
Mar 27 2024	56.7267	0.35	0.62%	56.43	56.78	56.43	391
Mar 26 2024	56.3746	0.03	0.06%	56.49	56.49	56.3746	715
Mar 25 2024	56.3414	0.04	0.07%	56.3414	56.3414	56.3414	11
Mar 22 2024	56.3033	-0.30	-0.53%	56.31	56.31	56.3033	167
Mar 21 2024	56.6037	0.03	0.06%	56.81	56.81	56.6037	54
Mar 20 2024	56.5702	0.59	1.06%	55.94	56.5702	55.94	51
Mar 19 2024	55.9754	0.12	0.21%	56.02	56.02	55.9754	38
Mar 18 2024	55.8593	0.05	0.10%	55.92	55.92	55.8593	5,085

Avantis All Internationa...

OMRXBONDXMUNI35

OMRX Bond All ex Muni 3 ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions