MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVNM — Avantis All International Markets Equity ETF
NYSE ArcaAvantis All International Markets Equity ETF
$82.41
-0.64(-0.77%)
- O
- 82.65
- H
- 82.69
- L
- 81.95
- V
- 114.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$82.41
Period Return+43.03%
Period High$86.73
Period Low$57.23
Avg Daily Volume52.8K
Total Trading Days365
AVNM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $82.65 | $82.69 | $81.95 | $82.41 | $-0.64 | -0.77% | 114,048 | $82.34 | $81.95 $82.69 |
| Sep 30, 2026 | $83.71 | $83.77 | $82.94 | $83.05 | $-0.54 | -0.65% | 115,597 | $83.31 | $82.94 $83.77 |
| Sep 29, 2026 | $83.62 | $83.67 | $83.05 | $83.59 | $-0.24 | -0.29% | 47,934 | $83.49 | $83.05 $83.67 |
| Sep 28, 2026 | $83.86 | $84.20 | $83.46 | $83.83 | $-0.51 | -0.60% | 87,519 | $83.87 | $83.46 $84.20 |
| Sep 25, 2026 | $83.95 | $84.36 | $83.77 | $84.34 | +$0.65 | +0.78% | 88,837 | $84.13 | $83.77 $84.36 |
| Sep 24, 2026 | $83.74 | $83.94 | $83.32 | $83.69 | $-0.17 | -0.20% | 241,207 | $83.72 | $83.32 $83.94 |
| Sep 23, 2026 | $84.76 | $84.76 | $83.65 | $83.86 | $-1.58 | -1.85% | 241,729 | $84.48 | $83.65 $84.76 |
| Sep 22, 2026 | $85.12 | $85.53 | $84.92 | $85.44 | +$0.29 | +0.34% | 142,344 | $85.33 | $84.92 $85.53 |
| Sep 21, 2026 | $84.75 | $85.22 | $84.59 | $85.15 | +$0.99 | +1.18% | 56,577 | $84.95 | $84.59 $85.22 |
| Sep 18, 2026 | $84.12 | $84.16 | $83.83 | $84.16 | $-0.48 | -0.57% | 31,148 | $84.22 | $83.83 $84.16 |
| Sep 17, 2026 | $84.69 | $84.84 | $84.41 | $84.64 | +$0.96 | +1.15% | 52,168 | $84.67 | $84.41 $84.84 |
| Sep 16, 2026 | $84.32 | $84.56 | $83.09 | $83.68 | $-0.25 | -0.30% | 44,484 | $84.18 | $83.09 $84.56 |
| Sep 15, 2026 | $84.07 | $84.07 | $83.61 | $83.93 | $-0.37 | -0.44% | 55,180 | $83.85 | $83.61 $84.07 |
| Sep 14, 2026 | $84.20 | $84.78 | $83.96 | $84.30 | $-0.96 | -1.13% | 82,243 | $84.42 | $83.96 $84.78 |
| Sep 11, 2026 | $85.34 | $85.44 | $85.11 | $85.26 | +$0.78 | +0.92% | 68,619 | $85.25 | $85.11 $85.44 |
| Sep 10, 2026 | $85.16 | $85.16 | $84.32 | $84.48 | $-1.29 | -1.50% | 89,825 | $84.70 | $84.32 $85.16 |
| Sep 9, 2026 | $86.29 | $86.31 | $85.72 | $85.77 | $-0.51 | -0.60% | 157,005 | $85.95 | $85.72 $86.31 |
| Sep 8, 2026 | $86.54 | $86.73 | $86.28 | $86.28 | $-0.36 | -0.41% | 45,497 | $86.61 | $86.28 $86.73 |
| Sep 4, 2026 | $86.13 | $86.69 | $86.04 | $86.64 | +$0.28 | +0.32% | 41,522 | $86.82 | $86.04 $86.69 |
| Sep 3, 2026 | $85.96 | $86.40 | $85.79 | $86.36 | +$0.94 | +1.10% | 48,501 | $86.10 | $85.79 $86.40 |
| Sep 2, 2026 | $85.11 | $85.42 | $85.07 | $85.42 | +$0.41 | +0.48% | 28,525 | $85.35 | $85.07 $85.42 |
| Sep 1, 2026 | $85.23 | $85.58 | $84.80 | $85.01 | $-0.42 | -0.49% | 67,982 | $85.30 | $84.80 $85.58 |
| Aug 31, 2026 | $85.84 | $85.90 | $85.31 | $85.43 | $-0.15 | -0.18% | 46,345 | $85.59 | $85.31 $85.90 |
| Aug 28, 2026 | $86.22 | $86.34 | $85.42 | $85.58 | $-0.41 | -0.47% | 24,778 | $85.80 | $85.42 $86.34 |
| Aug 27, 2026 | $85.95 | $85.99 | $85.53 | $85.99 | +$0.15 | +0.17% | 77,223 | $85.79 | $85.53 $85.99 |
| Aug 26, 2026 | $85.80 | $86.21 | $85.79 | $85.84 | $-0.18 | -0.21% | 19,390 | $85.90 | $85.79 $86.21 |
| Aug 25, 2026 | $85.65 | $86.03 | $85.63 | $86.02 | +$0.76 | +0.89% | 35,050 | $85.79 | $85.63 $86.03 |
| Aug 24, 2026 | $85.45 | $85.45 | $85.03 | $85.26 | $-0.33 | -0.39% | 26,743 | $85.19 | $85.03 $85.45 |
| Aug 21, 2026 | $85.69 | $85.69 | $85.43 | $85.59 | +$0.72 | +0.85% | 39,350 | $85.57 | $85.43 $85.69 |
| Aug 20, 2026 | $84.56 | $85.13 | $84.56 | $84.87 | +$0.02 | +0.02% | 45,010 | $84.84 | $84.56 $85.13 |