Avantis All International Markets Equity ETF Historical Data - AVNM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.15	-1.98036852075	58.07	58.3	56.92	2464	57.75452262	SP
4	0.305	0.538726485914	56.615	58.3	55.53	4051	57.00169323	SP
12	1.3409	2.41259754116	55.5791	58.4609	55.165	3336	57.03149793	SP
26	5.2723	10.2081990098	51.6477	58.4609	51.6477	3171	55.63542671	SP
52	4.32	8.21292775665	52.6	58.4609	47.69	2820	53.82353316	SP
156	6.62	13.1610337972	50.3	58.4609	47.69	2713	53.81042767	SP
260	6.62	13.1610337972	50.3	58.4609	47.69	2713	53.81042767	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	57.2346	-0.53	-0.92	57.49	57.88	57.2346	2499
1721255400	57.7646	-0.32	-0.56	58	58	57.7401	3137
1721169000	58.0888	0.35	0.60	57.66	58.09	57.66	2380
1721082600	57.7417	-0.42	-0.71	58.01	58.01	57.7345	3034
1720823400	58.1572	0.4	0.69	58.07	58.3	58.07	1269
1720737000	57.758	0.34	0.59	57.93	57.93	57.7	2932
1720650600	57.4183	0.57	1.00	57.13	57.4183	57.13	1872
1720564200	56.8495	-0.14	-0.24	56.87	56.87	56.8	423
1720477800	56.9879	-0.26	-0.45	57.23	57.25	56.9879	3624
1720218600	57.2434	0.27	0.47	57.04	57.2434	57.04	197
1720040640	56.9754	0.72	1.28	57	57.02	56.9754	1007
1719959400	56.2556	0.16	0.29	55.97	56.28	55.97	1704
1719873000	56.0927	0.26	0.46	56.43	56.46	56.06	8753
1719613800	55.8373	0	0.00	55.8373	55.8373	55.8373	0
1719527400	55.8373	0.05	0.09	55.53	55.98	55.53	2950
1719441000	55.7853	-1.25	-2.19	55.77	55.82	55.7435	2095
1719354600	57.0322	-0.08	-0.14	57.02	57.0322	57.02	49
1719268200	57.114	0.48	0.86	56.69	57.34	56.2166	33134
1719009000	56.6298	-0.44	-0.77	56.615	56.7	56.615	1855
1718922600	57.07	0.08	0.14	57.36	57.36	56.93	9370
1718749800	56.9923	0.36	0.64	56.8	57	56.8	2321
1718663400	56.6326	0.23	0.41	56.1957	56.64	56.1957	1494
1718404200	56.4021	-0.45	-0.79	56.39	56.42	56.315	1990
1718317800	56.85	-0.66	-1.15	57.21	57.21	56.76	905
1718231400	57.5097	0.61	1.06	57.9	57.9	57.5097	184
1718145000	56.9047	-0.58	-1.00	56.86	56.93	56.86	2866
1718058600	57.4806	0.22	0.39	57.49	57.49	57.4806	433
1717799400	57.2569	-0.62	-1.08	57.46	57.5	57.2569	1952
1717713000	57.8803	0.21	0.36	58.06	58.06	57.76	3033
1717626600	57.6713	0.32	0.56	57.61	57.6713	57.42	778
1717540200	57.3493	-0.69	-1.18	57.43	57.43	57.15	6718
1717453800	58.0366	0.26	0.45	58.23	58.23	58.01	20782
1717194600	57.7771	0.25	0.43	57.68	57.7771	57.48	1315
1717108200	57.5285	0.37	0.64	57.51	57.6	57.51	563
1717021800	57.1624	-0.87	-1.49	57.44	57.44	57.1624	755
1716935400	58.0282	0.19	0.33	58.18	58.29	58.0282	634
1716589800	57.8398	0.51	0.89	57.8398	57.8398	57.8398	78
1716503400	57.3312	-0.37	-0.64	57.95	57.95	57.27	493
1716417000	57.6984	-0.58	-0.99	57.81	57.81	57.5508	1247
1716330600	58.2755	-0.12	-0.20	58.27	58.3	58.2311	2656
1716244200	58.3936	0.03	0.05	58.4609	58.4609	58.3936	1417
1715985000	58.3618	0.3	0.52	58.22	58.3618	58.22	1892
1715898600	58.0594	-0.14	-0.25	58.45	58.45	58.0594	66
1715812200	58.2041	0.5	0.87	58.02	58.21	58.02	675
1715725800	57.7001	0.39	0.68	57.58	57.7001	57.58	109
1715639400	57.3094	0.11	0.18	57.3917	57.46	57.2606	3397
1715380200	57.2037	0.09	0.16	57.47	57.47	57.18	1918
1715293800	57.1103	0.35	0.62	56.99	57.1103	56.974	817
1715207400	56.761	-0.04	-0.07	56.745	56.761	56.745	287
1715121000	56.7982	-0.08	-0.13	56.89	56.89	56.7982	1135
1715034600	56.8736	0.31	0.54	56.85	56.92	56.85	355
1714775400	56.5668	0.45	0.81	56.66	56.66	56.4356	20605
1714689000	56.1123	0.86	1.56	55.91	56.1123	55.8	98
1714602600	55.2489	-0.12	-0.22	55.165	55.5	55.165	4395
1714516200	55.37	-0.84	-1.49	55.4897	55.54	55.37	1854
1714429800	56.21	0.42	0.75	56.3	56.3	56.06	7567
1714170600	55.79	0.5	0.91	55.5791	55.8395	55.5791	6765
1714084200	55.2857	-0.07	-0.12	54.83	55.2857	54.83	89
1713997800	55.3535	-0.07	-0.13	55.78	55.78	55.19	1300
1713911400	55.4252	0.47	0.85	55.35	55.4541	55.31	3036
1713825000	54.9572	0.5	0.92	55.0632	55.1191	54.9496	1049
1713565800	54.4568	-0	-0.00	54.4568	54.4568	54.4568	186

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis All International Markets Equity ETF (AVNM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis All International Markets Equity ETF (AVNM) Historical

Avantis All International Markets Equity ETF (AVNM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History