Avantis All International Markets Equity ETF Historical Data - AVNM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0374	0.0658566649058	56.79	57.11	55.32	11458	56.31886285	SP
4	2.0774	3.79433789954	54.75	57.11	53.2	6387	55.85417878	SP
12	0.7174	1.27855997148	56.11	58.5685	53.2	17495	55.84674743	SP
26	1.4574	2.63211125158	55.37	60.83	53.2	10830	56.39699132	SP
52	3.8274	7.22150943396	53	60.83	52.21	8078	56.05172748	SP
156	6.5274	12.9769383698	50.3	60.83	47.69	5894	55.38359118	SP
260	6.5274	12.9769383698	50.3	60.83	47.69	5894	55.38359118	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971000	56.8274	-0.28	-0.49	57.318	57.318	56.8274	2316
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	10293
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	54.2827	54.2827	53.95	3236
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	55.48	55.48	55.2784	1718
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	55	55.1399	55	3870
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	54.28	54.92	54.2795	19186
1734651000	54.4904	-0.95	-1.71	54.9	54.9	54.46	4717
1734564600	55.4396	-1.27	-2.24	56.745	56.79	55.4396	13774
1734478200	56.7127	-0.26	-0.46	56.64	56.86	56.6247	1934
1734391800	56.9759	-0.29	-0.50	57	57.095	56.9759	1734
1734132600	57.2643	-0.14	-0.25	57.49	57.49	57.23	14639
1734046200	57.4087	-0.52	-0.89	57.71	57.71	57.4087	1346
1733959800	57.9246	0.33	0.58	57.74	57.98	57.73	3215
1733873400	57.5925	-0.52	-0.89	57.7148	57.78	57.5925	974
1733787000	58.1108	0.31	0.53	58.5685	58.5685	58.1075	4605
1733527800	57.8046	-0.14	-0.25	58.097	58.097	57.725	2446
1733441400	57.947	0.36	0.62	57.96	58	57.93	7712
1733355000	57.5912	0.01	0.03	57.6396	57.7	57.53	3158
1733268600	57.5764	0.33	0.58	57.43	57.655	57.3877	4137
1733182200	57.247	0.05	0.08	57.23	57.33	57	3069
1732917840	57.2	0.56	0.98	56.87	57.2	56.87	179
1732750200	56.6448	0.23	0.41	56.7	56.7	56.585	13184
1732663800	56.4145	-0.39	-0.69	56.5	56.5	56.272	61311
1732577400	56.8063	0.11	0.19	56.53	56.95	56.53	18033
1732318200	56.7	0.18	0.32	56.01	56.7	56.01	31523
1732231800	56.5186	0.11	0.19	56.5	56.57	56.3198	291361
1732145400	56.4101	-0.14	-0.24	56.26	56.4101	56.1817	5990
1732059000	56.5465	0.04	0.08	56.3	56.5801	56.3	9905
1731972600	56.5018	0.45	0.81	56.01	56.55	56.01	2443
1731713400	56.0476	0.03	0.06	56.11	56.11	55.9104	2620
1731627000	56.0139	-0.08	-0.13	56.3	56.3	56.0139	1228
1731540600	56.0891	-0.35	-0.62	56.1259	56.17	56	2773
1731454200	56.4414	-1.01	-1.76	56.83	56.83	56.27	858
1731367800	57.4518	-0.14	-0.24	57.61	57.61	57.43	5258

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis All International Markets Equity ETF (AVNM)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free