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%
AVNV — Avantis All International Markets Value ETF
NYSE ArcaAvantis All International Markets Value ETF
$83.78
-0.79(-0.93%)
- O
- 84.00
- H
- 84.00
- L
- 83.48
- V
- 5.52K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$83.78
Period Return+43.62%
Period High$88.48
Period Low$58.11
Avg Daily Volume10.7K
Total Trading Days365
AVNV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $84.00 | $84.00 | $83.48 | $83.78 | $-0.79 | -0.93% | 5,521 | $83.66 | $83.48 $84.00 |
| Sep 30, 2026 | $84.56 | $84.56 | $84.56 | $84.56 | $-0.38 | -0.45% | 314 | $84.92 | $84.56 $84.56 |
| Sep 29, 2026 | $85.10 | $85.14 | $84.86 | $84.94 | $-0.43 | -0.50% | 5,006 | $84.95 | $84.86 $85.14 |
| Sep 28, 2026 | $85.28 | $85.65 | $85.09 | $85.37 | $-0.43 | -0.50% | 12,482 | $85.42 | $85.09 $85.65 |
| Sep 25, 2026 | $85.43 | $85.80 | $85.31 | $85.80 | +$0.63 | +0.74% | 6,132 | $85.67 | $85.31 $85.80 |
| Sep 24, 2026 | $85.16 | $85.19 | $84.72 | $85.17 | $-0.26 | -0.30% | 11,870 | $85.12 | $84.72 $85.19 |
| Sep 23, 2026 | $85.71 | $85.79 | $85.15 | $85.43 | $-1.50 | -1.73% | 6,199 | $85.55 | $85.15 $85.79 |
| Sep 22, 2026 | $86.89 | $86.93 | $86.51 | $86.93 | +$0.25 | +0.29% | 7,055 | $86.87 | $86.51 $86.93 |
| Sep 21, 2026 | $86.53 | $86.79 | $86.37 | $86.68 | +$0.86 | +1.00% | 4,823 | $86.63 | $86.37 $86.79 |
| Sep 18, 2026 | $85.70 | $85.82 | $85.61 | $85.82 | $-0.63 | -0.73% | 2,382 | $85.66 | $85.61 $85.82 |
| Sep 17, 2026 | $86.51 | $86.66 | $86.34 | $86.45 | +$1.11 | +1.30% | 13,599 | $86.48 | $86.34 $86.66 |
| Sep 16, 2026 | $86.00 | $86.24 | $85.34 | $85.34 | $-0.37 | -0.43% | 3,411 | $86.09 | $85.34 $86.24 |
| Sep 15, 2026 | $85.48 | $85.74 | $85.48 | $85.71 | $-0.43 | -0.50% | 5,300 | $85.66 | $85.48 $85.74 |
| Sep 14, 2026 | $86.09 | $86.48 | $85.90 | $86.14 | $-0.85 | -0.98% | 13,278 | $86.27 | $85.90 $86.48 |
| Sep 11, 2026 | $87.08 | $87.08 | $86.90 | $86.99 | +$0.94 | +1.10% | 7,652 | $87.00 | $86.90 $87.08 |
| Sep 10, 2026 | $86.42 | $86.42 | $86.03 | $86.05 | $-1.48 | -1.69% | 5,212 | $86.17 | $86.03 $86.42 |
| Sep 9, 2026 | $87.93 | $88.04 | $87.53 | $87.53 | $-0.33 | -0.38% | 2,924 | $87.86 | $87.53 $88.04 |
| Sep 8, 2026 | $88.13 | $88.24 | $87.86 | $87.86 | $-0.45 | -0.51% | 3,355 | $88.09 | $87.86 $88.24 |
| Sep 4, 2026 | $88.26 | $88.48 | $88.16 | $88.32 | +$0.08 | +0.09% | 4,238 | $88.28 | $88.16 $88.48 |
| Sep 3, 2026 | $87.88 | $88.29 | $87.81 | $88.23 | +$1.06 | +1.22% | 6,177 | $88.14 | $87.81 $88.29 |
| Sep 2, 2026 | $87.05 | $87.17 | $87.05 | $87.17 | +$0.42 | +0.49% | 1,729 | $87.05 | $87.05 $87.17 |
| Sep 1, 2026 | $87.02 | $87.25 | $86.69 | $86.75 | $-0.49 | -0.56% | 7,658 | $87.02 | $86.69 $87.25 |
| Aug 31, 2026 | $87.70 | $87.70 | $87.07 | $87.24 | $-0.05 | -0.05% | 7,818 | $87.18 | $87.07 $87.70 |
| Aug 28, 2026 | $87.84 | $87.97 | $87.10 | $87.29 | $-0.22 | -0.26% | 17,057 | $87.34 | $87.10 $87.97 |
| Aug 27, 2026 | $87.35 | $87.53 | $87.35 | $87.51 | +$0.18 | +0.20% | 6,367 | $87.39 | $87.35 $87.53 |
| Aug 26, 2026 | $87.62 | $87.62 | $87.33 | $87.34 | $-0.25 | -0.29% | 3,498 | $87.51 | $87.33 $87.62 |
| Aug 25, 2026 | $87.24 | $87.59 | $87.24 | $87.59 | +$0.82 | +0.94% | 3,144 | $87.41 | $87.24 $87.59 |
| Aug 24, 2026 | $86.89 | $86.89 | $86.62 | $86.77 | $-0.18 | -0.21% | 90,895 | $86.88 | $86.62 $86.89 |
| Aug 21, 2026 | $86.88 | $87.04 | $86.88 | $86.95 | +$0.78 | +0.90% | 4,908 | $86.97 | $86.88 $87.04 |
| Aug 20, 2026 | $86.14 | $86.19 | $86.14 | $86.17 | $-0.22 | -0.26% | 1,018 | $86.15 | $86.14 $86.19 |