Avantis All International Markets Equity ETF (AVNM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3551 | 0.602170595218 | 58.97 | 59.5299 | 57.68 | 14607 | 58.65373025 | SP |
| 4 | 1.3251 | 2.28465517241 | 58 | 59.5299 | 56.87 | 12413 | 58.20767258 | SP |
| 12 | 5.1851 | 9.57720724049 | 54.14 | 59.5299 | 53.2 | 24801 | 56.99799666 | SP |
| 26 | 1.4751 | 2.54987035436 | 57.85 | 60.83 | 53.2 | 17169 | 57.05596823 | SP |
| 52 | 3.6751 | 6.60395327942 | 55.65 | 60.83 | 53.13 | 11345 | 56.71746166 | SP |
| 156 | 9.0251 | 17.9425447316 | 50.3 | 60.83 | 47.69 | 7671 | 56.09571684 | SP |
| 260 | 9.0251 | 17.9425447316 | 50.3 | 60.83 | 47.69 | 7671 | 56.09571684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 59.3251 | 1.07 | 1.84 | 59.13 | 59.3251 | 58.87 | 7322 |
| 1741905000 | 58.251 | -0.3 | -0.51 | 59.17 | 59.17 | 58.24 | 13092 |
| 1741818600 | 58.5523 | 0.33 | 0.57 | 58.23 | 58.63 | 58.23 | 12101 |
| 1741732200 | 58.2179 | -0.02 | -0.03 | 57.68 | 58.43 | 57.68 | 7855 |
| 1741645800 | 58.2372 | -1.26 | -2.12 | 58.54 | 58.57 | 57.98 | 18879 |
| 1741390200 | 59.4964 | 0.58 | 0.98 | 58.97 | 59.5299 | 58.935 | 21108 |
| 1741303800 | 58.9209 | -0.29 | -0.50 | 59.04 | 59.41 | 58.92 | 3434 |
| 1741217400 | 59.2152 | 1.52 | 2.63 | 58.65 | 59.2152 | 58.65 | 13405 |
| 1741131000 | 57.6992 | 0.06 | 0.11 | 57.41 | 58.0599 | 56.87 | 21070 |
| 1741044600 | 57.6354 | 0.19 | 0.32 | 58.26 | 58.4 | 57.56 | 35727 |
| 1740785400 | 57.45 | -0.23 | -0.39 | 57.26 | 57.45 | 57.01 | 10449 |
| 1740699000 | 57.6778 | -0.69 | -1.18 | 57.95 | 58.0962 | 57.6778 | 15501 |
| 1740612600 | 58.3673 | 0.14 | 0.24 | 58.38 | 58.665 | 58.24 | 3085 |
| 1740526200 | 58.2249 | 0.32 | 0.56 | 58.15 | 58.35 | 58.03 | 1704 |
| 1740439800 | 57.9 | -0.1 | -0.18 | 57.97 | 58.19 | 57.9 | 2681 |
| 1740180600 | 58.0043 | -0.43 | -0.74 | 58.49 | 58.49 | 57.98 | 23330 |
| 1740094200 | 58.4375 | 0.34 | 0.59 | 58.425 | 58.47 | 58.24 | 5582 |
| 1740007800 | 58.0937 | -0.36 | -0.62 | 58.84 | 58.84 | 57.9925 | 5153 |
| 1739921400 | 58.4565 | 0.36 | 0.62 | 58.25 | 58.49 | 58.25 | 15338 |
| 1739575800 | 58.0962 | 0.16 | 0.28 | 58 | 58.2901 | 58 | 6349 |
| 1739489400 | 57.9325 | 0.52 | 0.90 | 57.5917 | 57.9325 | 57.5917 | 629539 |
| 1739403000 | 57.416 | 0.15 | 0.27 | 56.98 | 57.45 | 56.98 | 10412 |
| 1739316600 | 57.2617 | 0.09 | 0.15 | 57.05 | 57.3299 | 57.05 | 2419 |
| 1739230200 | 57.175 | 0.35 | 0.61 | 57.1334 | 57.1799 | 57.1201 | 4178 |
| 1738971000 | 56.8274 | -0.28 | -0.49 | 57.318 | 57.318 | 56.8274 | 16185 |
| 1738884600 | 57.1087 | 0.24 | 0.42 | 56.99 | 57.11 | 56.99 | 5412 |
| 1738798200 | 56.8719 | 0.48 | 0.85 | 56.66 | 56.8719 | 56.62 | 2872 |
| 1738711800 | 56.3912 | 0.66 | 1.19 | 56 | 56.4729 | 56 | 16512 |
| 1738625400 | 55.7262 | -0.58 | -1.02 | 55.36 | 56.005 | 55.32 | 11294 |
| 1738366200 | 56.3017 | -0.55 | -0.96 | 56.79 | 56.9319 | 56.265 | 21198 |
| 1738279800 | 56.8479 | 0.63 | 1.12 | 57 | 57 | 56.75 | 2086 |
| 1738193400 | 56.2173 | 0.09 | 0.16 | 56.2 | 56.34 | 56.15 | 4252 |
| 1738107000 | 56.1289 | -0.02 | -0.03 | 56.01 | 56.1289 | 55.83 | 4169 |
| 1738020600 | 56.1482 | -0.28 | -0.50 | 56.06 | 56.165 | 56.0464 | 3694 |
| 1737761400 | 56.4323 | 0.55 | 0.98 | 56.4 | 56.5699 | 56.36 | 7337 |
| 1737675000 | 55.8852 | 0 | 0.00 | 55.8852 | 55.8852 | 55.8852 | 0 |
| 1737588600 | 55.8852 | -0.2 | -0.35 | 56.01 | 56.0201 | 55.8852 | 8832 |
| 1737502200 | 56.0807 | 0.92 | 1.66 | 55.7861 | 56.0807 | 55.7861 | 1252 |
| 1737156600 | 55.1633 | 0.28 | 0.50 | 55.08 | 55.3257 | 55.08 | 2231 |
| 1737070200 | 54.8868 | 0.1 | 0.17 | 55.19 | 55.19 | 54.86 | 4609 |
| 1736983800 | 54.7912 | 0.62 | 1.15 | 55.01 | 55.01 | 54.58 | 5113 |
| 1736897400 | 54.1692 | 0.35 | 0.64 | 54.33 | 54.33 | 54.02 | 6380 |
| 1736811000 | 53.8227 | -0.18 | -0.33 | 53.2 | 53.8227 | 53.2 | 4339 |
| 1736551800 | 54.0001 | -0.92 | -1.68 | 54.75 | 54.75 | 53.95 | 3381 |
| 1736379000 | 54.9234 | -0.26 | -0.47 | 54.58 | 54.95 | 54.58 | 12285 |
| 1736292600 | 55.1841 | -0.09 | -0.17 | 55.56 | 55.61 | 55.1841 | 1762 |
| 1736206200 | 55.2784 | 0.3 | 0.55 | 55.39 | 55.48 | 55.2784 | 1719 |
| 1735947000 | 54.9744 | 0.27 | 0.50 | 54.9123 | 54.9799 | 54.83 | 4624 |
| 1735860600 | 54.7 | -0.07 | -0.13 | 54.87 | 54.9922 | 54.58 | 13085 |
| 1735687800 | 54.7688 | 0.13 | 0.24 | 54.8273 | 55.02 | 54.62 | 39978 |
| 1735601400 | 54.64 | -0.39 | -0.71 | 55.19 | 55.19 | 54.5515 | 203971 |
| 1735342200 | 55.0331 | -0.18 | -0.32 | 54.45 | 55.1399 | 54.45 | 3881 |
| 1735255800 | 55.2124 | 0.17 | 0.32 | 54.62 | 55.2596 | 54.62 | 10426 |
| 1735077840 | 55.0387 | 0.18 | 0.32 | 54.95 | 55.0387 | 54.9291 | 831 |
| 1734996600 | 54.861 | 0.27 | 0.49 | 54.83 | 54.861 | 54.45 | 13903 |
| 1734737400 | 54.5914 | 0.1 | 0.19 | 54.14 | 54.92 | 54.14 | 19257 |
| 1734651000 | 54.4904 | -0.95 | -1.71 | 54.53 | 54.9 | 54.46 | 4720 |
| 1734564600 | 55.4396 | -1.27 | -2.24 | 56.745 | 56.79 | 55.4396 | 13774 |
| 1734478200 | 56.7127 | -0.26 | -0.46 | 57.02 | 57.02 | 56.6247 | 1940 |
| 1734391800 | 56.9759 | -0.29 | -0.50 | 57 | 57.095 | 56.9759 | 1734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
