Avantis All International Markets Value ETF (AVNV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9957 | -5.17750635587 | 57.8599 | 58.03 | 54.8642 | 247 | 56.56561969 | SP |
| 4 | -2.1258 | -3.73012809265 | 56.99 | 58.99 | 54.8642 | 528 | 57.95136773 | SP |
| 12 | -6.4658 | -10.5426381869 | 61.33 | 61.33 | 54.8642 | 432 | 58.35373682 | SP |
| 26 | -2.7258 | -4.73311338774 | 57.59 | 61.33 | 53.58 | 618 | 57.70604524 | SP |
| 52 | 2.1892 | 4.15605125771 | 52.675 | 61.33 | 51.7 | 463 | 57.12252586 | SP |
| 156 | 4.5242 | 8.98728645213 | 50.34 | 61.33 | 48.2443 | 454 | 55.37936986 | SP |
| 260 | 4.5242 | 8.98728645213 | 50.34 | 61.33 | 48.2443 | 454 | 55.37936986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 54.8642 | -1.1 | -1.97 | 55.3 | 55.3 | 54.8642 | 332 |
| 1734564600 | 55.965 | -1.22 | -2.13 | 57.21 | 57.21 | 55.965 | 185 |
| 1734478200 | 57.1838 | -0.32 | -0.56 | 57.59 | 57.59 | 57.1838 | 76 |
| 1734391800 | 57.5073 | -0.35 | -0.61 | 58.03 | 58.03 | 57.5073 | 569 |
| 1734132600 | 57.8599 | -0.16 | -0.27 | 57.8599 | 57.8599 | 57.8599 | 72 |
| 1734046200 | 58.0192 | -0.52 | -0.89 | 58.0192 | 58.0192 | 58.0192 | 94 |
| 1733959800 | 58.5374 | 0.32 | 0.55 | 58.44 | 58.58 | 58.44 | 444 |
| 1733873400 | 58.2201 | -0.46 | -0.79 | 58.316 | 58.316 | 58.22 | 1244 |
| 1733787000 | 58.6808 | 0.35 | 0.60 | 58.88 | 58.99 | 58.6808 | 941 |
| 1733527800 | 58.3306 | -0.13 | -0.23 | 58.67 | 58.67 | 58.3306 | 1137 |
| 1733441400 | 58.4629 | 0.32 | 0.56 | 58.44 | 58.57 | 58.44 | 684 |
| 1733355000 | 58.1402 | -0.04 | -0.06 | 58.33 | 58.33 | 58.14 | 2077 |
| 1733268600 | 58.1774 | 0.39 | 0.68 | 58.15 | 58.31 | 57.9984 | 719 |
| 1733182200 | 57.7869 | 0 | 0.00 | 58.11 | 58.11 | 57.73 | 297 |
| 1732917840 | 57.786 | 0.54 | 0.95 | 57.71 | 57.786 | 57.71 | 15 |
| 1732750200 | 57.2429 | 0.27 | 0.47 | 57.18 | 57.2429 | 57.18 | 480 |
| 1732663800 | 56.9724 | -0.41 | -0.71 | 57.15 | 57.15 | 56.9724 | 235 |
| 1732577400 | 57.3804 | 0.17 | 0.29 | 57.83 | 57.83 | 57.3804 | 196 |
| 1732318200 | 57.2149 | 0.13 | 0.23 | 56.99 | 57.25 | 56.99 | 244 |
| 1732231800 | 57.0822 | 0.07 | 0.12 | 57.0822 | 57.0822 | 57.0822 | 199 |
| 1732145400 | 57.0136 | -0.15 | -0.26 | 57.0136 | 57.0136 | 57.0136 | 59 |
| 1732059000 | 57.1601 | 0.03 | 0.05 | 57.21 | 57.21 | 57.1601 | 5 |
| 1731972600 | 57.1295 | 0.53 | 0.94 | 56.85 | 57.1971 | 56.85 | 709 |
| 1731713400 | 56.5948 | 0.08 | 0.14 | 56.5948 | 56.5948 | 56.5948 | 201 |
| 1731627000 | 56.5146 | -0.06 | -0.11 | 56.5146 | 56.5146 | 56.5146 | 104 |
| 1731540600 | 56.5753 | -0.32 | -0.57 | 56.75 | 56.75 | 56.5314 | 719 |
| 1731454200 | 56.8998 | -1.03 | -1.78 | 57.71 | 57.71 | 56.85 | 477 |
| 1731367800 | 57.9282 | -0.14 | -0.25 | 58.15 | 58.15 | 57.9282 | 315 |
| 1731108600 | 58.0719 | -1.16 | -1.95 | 58.16 | 58.16 | 57.9517 | 1896 |
| 1731022200 | 59.229 | 1.09 | 1.87 | 59.07 | 59.229 | 59.02 | 436 |
| 1730935800 | 58.1409 | -0.57 | -0.96 | 57.7528 | 58.1409 | 57.7528 | 277 |
| 1730849400 | 58.7066 | 0.65 | 1.12 | 58.7099 | 58.7099 | 58.7066 | 177 |
| 1730763000 | 58.0578 | 0.15 | 0.26 | 58.25 | 58.37 | 58.0578 | 447 |
| 1730500200 | 57.9047 | 0.1 | 0.17 | 58.34 | 58.34 | 57.9047 | 126 |
| 1730413800 | 57.8064 | -0.25 | -0.43 | 57.8064 | 57.8064 | 57.8064 | 37 |
| 1730327400 | 58.0579 | -0.18 | -0.32 | 58.0579 | 58.0579 | 58.0579 | 36 |
| 1730241000 | 58.2423 | -0.37 | -0.63 | 58.25 | 58.25 | 58.2423 | 163 |
| 1730154600 | 58.6135 | 0.31 | 0.53 | 58.6284 | 58.6284 | 58.6135 | 186 |
| 1729895400 | 58.3036 | -0.17 | -0.30 | 58.3036 | 58.3036 | 58.3036 | 8 |
| 1729809000 | 58.4779 | 0.2 | 0.34 | 58.31 | 58.4779 | 58.31 | 266 |
| 1729722600 | 58.2813 | -0.61 | -1.04 | 58.4545 | 58.4545 | 58.2 | 310 |
| 1729636200 | 58.8944 | -0.07 | -0.11 | 58.38 | 58.8944 | 58.38 | 179 |
| 1729549800 | 58.9615 | -0.65 | -1.10 | 59.33 | 59.33 | 58.94 | 4288 |
| 1729290600 | 59.6158 | 0.46 | 0.78 | 59.58 | 59.6158 | 59.57 | 941 |
| 1729204200 | 59.1551 | -0.25 | -0.42 | 59.28 | 59.28 | 59.1551 | 75 |
| 1729117800 | 59.4059 | 0.4 | 0.67 | 59.4167 | 59.4167 | 59.4059 | 211 |
| 1729031400 | 59.0098 | -0.84 | -1.40 | 59.22 | 59.22 | 59.0098 | 522 |
| 1728945000 | 59.8475 | -0.07 | -0.11 | 59.68 | 59.8475 | 59.68 | 204 |
| 1728685800 | 59.9157 | 0.24 | 0.41 | 59.5 | 59.9157 | 59.5 | 237 |
| 1728599400 | 59.673 | 0.13 | 0.21 | 59.85 | 59.85 | 59.673 | 213 |
| 1728513000 | 59.5467 | -0.21 | -0.35 | 59.22 | 59.5467 | 59.09 | 177 |
| 1728426600 | 59.7553 | -0.68 | -1.13 | 59.7553 | 59.7553 | 59.7553 | 172 |
| 1728340200 | 60.4371 | -0.03 | -0.04 | 60.94 | 60.94 | 60.4371 | 165 |
| 1728081000 | 60.4629 | 0.53 | 0.89 | 60.3 | 60.4629 | 60.3 | 73 |
| 1727994600 | 59.9297 | -0.67 | -1.10 | 60 | 60 | 59.9297 | 145 |
| 1727908200 | 60.5992 | 0.13 | 0.21 | 60.56 | 60.5992 | 60.56 | 300 |
| 1727821800 | 60.4731 | -0.13 | -0.21 | 60.34 | 60.4731 | 60.26 | 166 |
| 1727735400 | 60.6002 | -0.22 | -0.36 | 61.19 | 61.19 | 60.6002 | 129 |
| 1727476200 | 60.8193 | -0.13 | -0.21 | 61.33 | 61.33 | 60.8193 | 106 |
| 1727389800 | 60.9454 | 1.43 | 2.40 | 60.81 | 60.9454 | 60.81 | 377 |
| 1727303400 | 59.5187 | -0.62 | -1.04 | 59.97 | 59.97 | 59.5187 | 42 |
| 1727217000 | 60.142 | 0.79 | 1.33 | 60.22 | 60.22 | 60.142 | 605 |
| 1727130600 | 59.3544 | 0.32 | 0.54 | 59.5 | 59.5 | 59.3544 | 787 |
| 1726871400 | 59.0357 | -0.34 | -0.58 | 59 | 59.08 | 59 | 840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
