Get the Stockscreener App
83.35
1.29%
-1.0903
After Hours:
83.30
-0.0497
-0.06%
Avantis All International Markets Value Etf Stock (AVNV) Price History
The historical daily chart and data for Avantis All International Markets Value Etf stock (AVNV), show that the latest closing stock price as of October 14, 2026, is $83.35.
- Avantis All International Markets Value Etf all-time high stock price is $88.48, occurred on September 04, 2026.
- The lowest Avantis All International Markets Value Etf stock price recorded was $48.24 on October 26, 2023. Since then, Avantis All International Markets Value Etf's stock price has risen over 72.77% to $83.35 now.
- The 52-week high stock price for AVNV is $88.48, representing a 6.16% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for AVNV is $70.72, indicating a -15.15% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Avantis All International Markets Value Etf (AVNV) stock in the beginning of 2025 was $55.23. The stock closed the year at $74.79, a gain of over 35.42% for the year.
The table below shows more information about AVNV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $83.81 | $83.28 | $0.527 | 8,352.0 | -1.29% |
| Oct 13, 2026 | $84.44 | $84.17 | $0.275 | 6,954.0 | +0.59% |
| Oct 12, 2026 | $84.13 | $83.93 | $0.199 | 6,335.0 | -0.25% |
| Oct 09, 2026 | $84.20 | $83.91 | $0.2864 | 2,148.0 | +0.69% |
| Oct 08, 2026 | $83.67 | $83.24 | $0.435 | 15,662.0 | -0.52% |
| Oct 07, 2026 | $84.02 | $84.02 | $0.00 | 219.0 | -1.18% |
| Oct 06, 2026 | $85.27 | $84.96 | $0.31 | 5,125.0 | +0.17% |
| Oct 05, 2026 | $84.91 | $84.45 | $0.4596 | 3,687.0 | +0.23% |
| Oct 02, 2026 | $84.67 | $84.42 | $0.2541 | 4,742.0 | +1.08% |
| Oct 01, 2026 | $84.00 | $83.48 | $0.5236 | 5,525.0 | -0.94% |
| Sep 30, 2026 | $84.56 | $84.56 | $0.00 | 314.0 | -0.45% |
| Sep 29, 2026 | $85.14 | $84.86 | $0.2799 | 5,005.0 | -0.50% |
| Sep 28, 2026 | $85.65 | $85.09 | $0.56 | 12,482.0 | -0.50% |
| Sep 25, 2026 | $85.80 | $85.31 | $0.4891 | 6,132.0 | +0.74% |
| Sep 24, 2026 | $85.19 | $84.72 | $0.47 | 9,868.0 | -0.30% |
| Sep 23, 2026 | $85.79 | $85.15 | $0.64 | 6,199.0 | -1.73% |
| Sep 22, 2026 | $86.93 | $86.51 | $0.4162 | 7,055.0 | +0.29% |
| Sep 21, 2026 | $86.79 | $86.37 | $0.4199 | 4,822.0 | +1.00% |
| Sep 18, 2026 | $85.82 | $85.61 | $0.208 | 2,382.0 | -0.73% |
| Sep 17, 2026 | $86.66 | $86.34 | $0.32 | 13,598.0 | +1.30% |
| Sep 16, 2026 | $86.24 | $85.34 | $0.8959 | 3,410.0 | -0.43% |
| Sep 15, 2026 | $85.74 | $85.48 | $0.26 | 5,299.0 | -0.50% |
Avantis All International Markets Value Etf Stock (AVNV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis All International Markets Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVNV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis All International Markets Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis All International Markets Value Etf Stock (AVNV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $85.27 | $83.24 | $2.03 | 58,749.0 | -1.44% |
| Sep, 2026 | $88.48 | $84.56 | $3.92 | 127,450.0 | -3.07% |
| Aug, 2026 | $87.97 | $83.10 | $4.87 | 229,912.0 | +5.06% |
| Jul, 2026 | $84.01 | $81.08 | $2.93 | 238,357.0 | +0.61% |
| Jun, 2026 | $86.13 | $81.50 | $4.63 | 170,287.0 | -3.79% |
| May, 2026 | $86.35 | $82.22 | $4.13 | 153,947.0 | +2.88% |
| Apr, 2026 | $84.52 | $77.75 | $6.77 | 144,865.0 | +6.32% |
| Mar, 2026 | $84.64 | $75.61 | $9.03 | 297,969.0 | -8.11% |
| Feb, 2026 | $85.75 | $79.21 | $6.54 | 312,968.0 | +7.20% |
| Jan, 2026 | $81.89 | $75.40 | $6.49 | 413,605.0 | +6.46% |
Avantis All International Markets Value Etf Stock (AVNV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.33 | $73.54 | $1.79 | 300,096.0 | +1.78% |
| Nov, 2025 | $73.99 | $70.72 | $3.27 | 163,666.0 | +2.12% |
| Oct, 2025 | $73.12 | $70.05 | $3.07 | 209,103.0 | +0.76% |
| Sep, 2025 | $71.97 | $68.53 | $3.44 | 135,832.0 | +3.05% |
| Aug, 2025 | $70.14 | $65.63 | $4.51 | 144,273.0 | +5.30% |
| Jul, 2025 | $68.39 | $65.64 | $2.75 | 195,475.0 | +0.42% |
| Jun, 2025 | $66.18 | $64.33 | $1.85 | 392,701.0 | +2.52% |
| May, 2025 | $64.33 | $60.27 | $4.06 | 173,569.0 | +6.08% |
| Apr, 2025 | $60.82 | $51.67 | $9.15 | 550,425.0 | +2.63% |
| Mar, 2025 | $60.88 | $57.98 | $2.90 | 98,983.0 | +2.18% |
| Feb, 2025 | $58.93 | $55.62 | $3.31 | 12,709.0 | +1.97% |
| Jan, 2025 | $57.16 | $54.18 | $2.98 | 29,354.0 | +2.36% |
Avantis All International Markets Value Etf Stock (AVNV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.99 | $54.52 | $4.47 | 17,414.0 | -4.30% |
| Nov, 2024 | $59.23 | $56.51 | $2.71 | 7,498.0 | -0.04% |
| Oct, 2024 | $60.60 | $57.81 | $2.79 | 9,273.0 | -4.61% |
| Sep, 2024 | $61.03 | $56.81 | $4.22 | 9,264.0 | +2.70% |
| Aug, 2024 | $59.16 | $53.74 | $5.42 | 12,528.0 | +1.87% |
| Jul, 2024 | $58.69 | $56.52 | $2.17 | 10,850.0 | +2.69% |
| Jun, 2024 | $58.74 | $56.17 | $2.57 | 25,770.0 | -3.47% |
| May, 2024 | $58.99 | $55.91 | $3.08 | 11,058.0 | +4.26% |
| Apr, 2024 | $57.53 | $55.09 | $2.45 | 2,087.0 | -1.32% |
| Mar, 2024 | $56.79 | $54.96 | $1.83 | 8,850.0 | +3.85% |
| Feb, 2024 | $54.74 | $52.75 | $1.99 | 2,334.0 | +2.74% |
| Jan, 2024 | $53.97 | $51.64 | $2.33 | 9,044.0 | -1.95% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):