Avantis All International Markets Value ETF

AVNV
🏛️ usa →
71.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 70.77 71.08 70.77 71.06 0.0M
2025-09-25 70.61 70.69 70.53 70.68 0.0M
2025-09-24 71.24 71.24 70.99 71.03 0.0M
2025-09-23 71.74 71.77 71.47 71.47 0.0M
2025-09-22 71.24 71.62 71.18 71.59 0.0M
2025-09-19 71.22 71.25 71.18 71.21 0.0M
2025-09-18 71.35 71.45 71.35 71.38 0.0M
2025-09-17 71.62 71.97 71.38 71.42 0.0M
2025-09-16 71.62 71.67 71.45 71.67 0.0M
2025-09-15 71.37 71.58 71.37 71.55 0.0M
2025-09-12 71.09 71.12 71.01 71.12 0.0M
2025-09-11 71.14 71.39 71.14 71.39 0.0M
2025-09-10 70.80 70.87 70.66 70.71 0.0M
2025-09-09 70.57 70.57 70.50 70.54 0.0M
2025-09-08 70.36 70.67 70.36 70.67 0.0M
2025-09-05 70.28 70.28 69.80 69.96 0.0M
2025-09-04 69.20 69.42 69.20 69.42 0.0M
2025-09-03 69.26 69.27 69.10 69.27 0.0M
2025-09-02 68.60 69.15 68.53 69.15 0.0M
2025-08-29 69.45 69.58 69.45 69.58 0.0M
2025-08-28 69.73 69.85 69.73 69.84 0.0M
2025-08-27 69.09 69.51 69.09 69.51 0.0M
2025-08-26 69.61 69.67 69.55 69.67 0.0M
2025-08-25 70.07 70.14 69.67 69.67 0.0M
2025-08-22 70.03 70.28 70.01 70.28 0.0M
2025-08-21 69.07 69.21 69.07 69.15 0.0M
2025-08-20 69.02 69.18 68.97 69.18 0.0M
2025-08-19 69.47 69.47 69.15 69.16 0.0M
2025-08-18 69.27 69.33 69.24 69.33 0.0M
2025-08-15 69.23 69.25 69.23 69.24 0.0M
2025-08-14 68.87 68.89 68.73 68.89 0.0M
2025-08-13 69.07 69.12 68.99 69.12 0.0M
2025-08-12 68.45 68.77 68.45 68.77 0.0M
2025-08-11 68.06 68.06 67.94 67.94 0.0M
2025-08-08 68.08 68.30 68.08 68.16 0.0M
2025-08-07 67.79 67.83 67.62 67.82 0.0M
2025-08-06 67.35 67.49 67.33 67.47 0.0M
2025-08-05 66.89 67.12 66.78 67.12 0.0M
2025-08-04 66.67 66.71 66.65 66.71 0.0M
2025-08-01 66.08 66.10 65.63 65.98 0.0M
2025-07-31 66.16 66.46 66.02 66.08 0.0M
2025-07-30 66.77 66.83 66.32 66.40 0.0M
2025-07-29 67.08 67.11 66.94 67.10 0.0M
2025-07-28 67.15 67.15 66.84 66.94 0.0M
2025-07-25 67.54 67.83 67.48 67.82 0.0M
2025-07-24 68.08 68.25 68.01 68.01 0.0M
2025-07-23 67.89 68.39 67.89 68.39 0.0M
2025-07-22 66.83 67.20 66.70 67.20 0.0M
2025-07-21 66.83 67.04 66.76 66.76 0.0M
2025-07-18 66.64 66.64 66.19 66.24 0.0M
2025-07-17 66.25 66.38 66.25 66.38 0.0M
2025-07-16 65.93 66.24 65.74 66.24 0.0M
2025-07-15 66.56 66.56 66.07 66.07 0.0M
2025-07-14 66.47 66.52 66.46 66.51 0.0M
2025-07-11 66.39 66.41 66.35 66.39 0.0M
2025-07-10 66.51 66.71 66.41 66.70 0.0M
2025-07-09 66.46 66.60 66.38 66.60 0.0M
2025-07-08 65.89 66.26 65.89 66.22 0.0M
2025-07-07 65.91 66.00 65.64 65.65 0.0M
2025-07-03 66.48 66.48 66.33 66.41 0.0M
2025-07-02 65.77 66.20 65.76 66.20 0.0M
2025-07-01 65.82 65.90 65.77 65.87 0.0M
2025-06-30 65.45 65.80 65.45 65.80 0.0M
2025-06-27 65.43 65.71 65.37 65.53 0.0M
2025-06-26 65.05 65.35 65.03 65.34 0.3M
2025-06-25 65.50 65.64 65.45 65.63 0.0M
2025-06-24 65.47 65.80 65.46 65.78 0.0M
2025-06-23 64.48 64.98 64.48 64.98 0.0M
2025-06-20 64.82 64.84 64.66 64.66 0.0M
2025-06-18 65.23 65.49 65.20 65.21 0.0M
2025-06-17 65.62 65.62 65.16 65.16 0.0M
2025-06-16 66.12 66.14 65.88 65.88 0.0M
2025-06-13 65.47 65.50 65.47 65.50 0.0M
2025-06-12 65.91 66.18 65.91 66.12 0.0M
2025-06-11 65.76 65.82 65.65 65.65 0.0M
2025-06-10 65.61 65.67 65.40 65.55 0.0M
2025-06-09 65.55 65.55 65.35 65.45 0.0M
2025-06-06 65.17 65.22 65.11 65.22 0.0M
2025-06-05 65.15 65.16 64.99 64.99 0.0M
2025-06-04 64.91 65.07 64.91 65.00 0.0M
2025-06-03 64.61 64.67 64.61 64.61 0.0M
2025-06-02 64.33 64.86 64.33 64.86 0.0M
2025-05-30 64.13 64.19 63.77 64.19 0.0M
2025-05-29 64.11 64.26 64.04 64.26 0.0M
2025-05-28 63.99 63.99 63.92 63.92 0.0M
2025-05-27 64.33 64.33 64.24 64.32 0.0M
2025-05-23 63.33 63.77 63.33 63.77 0.0M
2025-05-22 63.22 63.42 63.22 63.40 0.0M
2025-05-21 63.86 63.92 63.42 63.47 0.0M
2025-05-20 62.96 63.58 62.96 63.58 0.0M
2025-05-19 63.18 63.25 63.10 63.25 0.0M
2025-05-16 62.60 62.81 62.60 62.79 0.0M
2025-05-15 62.63 62.66 62.63 62.66 0.0M
2025-05-14 62.53 62.53 62.27 62.27 0.0M
2025-05-13 62.42 62.50 62.40 62.40 0.0M
2025-05-12 61.97 62.05 61.97 62.05 0.0M
2025-05-09 61.68 61.74 61.61 61.71 0.0M
2025-05-08 61.98 61.98 61.17 61.17 0.0M
2025-05-07 61.50 61.50 61.26 61.38 0.0M
2025-05-06 61.52 61.77 61.52 61.77 0.0M
2025-05-05 61.05 61.74 61.05 61.64 0.0M
2025-05-02 61.31 61.33 61.23 61.33 0.0M
2025-05-01 60.41 60.41 60.27 60.27 0.0M
2025-04-30 60.07 60.61 60.02 60.51 0.0M
2025-04-29 60.82 60.82 60.49 60.58 0.0M
2025-04-28 60.15 60.49 60.09 60.49 0.0M
2025-04-25 59.66 60.03 59.66 60.03 0.0M
2025-04-24 59.53 60.01 59.50 60.01 0.0M
2025-04-23 59.56 59.70 59.30 59.30 0.0M
2025-04-22 59.03 59.42 59.03 59.29 0.0M
2025-04-21 58.78 58.78 58.11 58.34 0.0M
2025-04-17 58.46 58.77 58.43 58.51 0.3M
2025-04-16 58.14 58.15 57.78 57.91 0.0M
2025-04-15 58.10 58.10 57.92 57.92 0.0M
2025-04-14 57.36 57.68 57.36 57.54 0.0M
2025-04-11 55.94 56.89 55.94 56.82 0.0M
2025-04-10 55.17 55.34 54.56 55.22 0.1M
2025-04-09 52.70 56.22 52.47 55.98 0.0M
2025-04-08 54.15 54.24 52.18 52.39 0.0M
2025-04-07 51.67 53.86 51.67 52.80 0.0M
2025-04-04 54.70 55.08 54.17 54.18 0.0M
2025-04-03 58.47 58.47 57.92 57.92 0.0M
2025-04-02 58.85 59.22 58.85 59.22 0.0M
2025-04-01 58.64 59.07 58.63 59.07 0.0M
2025-03-31 58.94 58.96 58.89 58.96 0.0M
2025-03-28 59.43 59.73 59.36 59.41 0.1M
2025-03-27 60.12 60.13 60.04 60.07 0.0M
2025-03-26 59.88 59.93 59.88 59.93 0.0M
2025-03-25 60.47 60.47 60.34 60.35 0.0M
2025-03-24 59.98 60.08 59.98 60.08 0.0M
2025-03-21 59.87 60.08 59.87 59.99 0.0M
2025-03-20 59.97 60.30 59.97 60.29 0.0M
2025-03-19 60.63 60.88 60.63 60.84 0.0M
2025-03-18 60.61 60.75 60.61 60.66 0.0M
2025-03-17 60.52 60.64 60.52 60.57 0.0M
2025-03-14 59.77 59.82 59.71 59.82 0.0M
2025-03-13 59.00 59.00 58.84 58.84 0.0M
2025-03-12 59.07 59.07 59.07 59.07 0.0M
2025-03-11 58.55 58.94 58.55 58.72 0.0M
2025-03-10 58.96 59.11 58.40 58.78 0.0M
2025-03-07 59.85 59.97 59.85 59.97 0.0M
2025-03-06 59.62 59.62 59.28 59.28 0.0M
2025-03-05 59.54 59.54 59.51 59.51 0.0M
2025-03-04 57.48 58.29 57.48 57.98 0.0M
2025-03-03 58.31 58.31 58.02 58.02 0.0M
2025-02-28 57.44 57.70 57.44 57.70 0.0M
2025-02-27 58.45 58.45 57.93 58.01 0.0M
2025-02-26 58.51 58.59 58.51 58.59 0.0M
2025-02-25 58.50 58.50 58.50 58.50 0.0M
2025-02-24 58.93 58.93 58.19 58.19 0.0M
2025-02-21 58.51 58.51 58.18 58.18 0.0M
2025-02-20 58.66 58.66 58.66 58.66 0.0M
2025-02-19 58.23 58.29 58.23 58.29 0.0M
2025-02-18 58.64 58.64 58.64 58.64 0.0M
2025-02-14 58.40 58.40 58.30 58.30 0.0M
2025-02-13 57.99 58.19 57.99 58.19 0.0M
2025-02-12 57.66 57.66 57.66 57.66 0.0M
2025-02-11 57.35 57.52 57.35 57.52 0.0M
2025-02-10 57.41 57.48 57.41 57.48 0.0M
2025-02-07 57.09 57.11 57.09 57.11 0.0M
2025-02-06 57.36 57.36 57.36 57.36 0.0M
2025-02-05 56.92 57.12 56.92 57.12 0.0M
2025-02-04 56.75 56.75 56.71 56.71 0.0M
2025-02-03 55.74 56.19 55.62 56.04 0.0M
2025-01-31 56.59 56.59 56.59 56.59 0.0M
2025-01-30 57.16 57.16 57.16 57.16 0.0M
2025-01-29 56.52 56.52 56.52 56.52 0.0M
2025-01-28 56.29 56.37 56.29 56.37 0.0M
2025-01-27 56.34 56.49 56.34 56.49 0.0M
2025-01-24 56.64 56.64 56.64 56.64 0.0M
2025-01-23 56.26 56.50 56.26 56.50 0.0M
2025-01-22 56.27 56.29 56.17 56.17 0.0M
2025-01-21 56.03 56.40 56.00 56.40 0.0M
2025-01-17 55.66 55.66 55.51 55.51 0.0M
2025-01-16 55.20 55.20 55.20 55.20 0.0M
2025-01-15 55.20 55.25 55.04 55.23 0.0M
2025-01-14 54.64 54.64 54.64 54.64 0.0M
2025-01-13 54.18 54.24 54.18 54.24 0.0M
2025-01-10 54.36 54.36 54.36 54.36 0.0M
2025-01-08 55.13 55.32 55.10 55.32 0.0M
2025-01-07 55.60 55.60 55.60 55.60 0.0M
2025-01-06 55.87 56.05 55.70 55.70 0.0M
2025-01-03 55.34 55.45 55.33 55.45 0.0M
2025-01-02 55.44 55.44 55.04 55.23 0.0M