Free Trial

Avantis All International Markets Value ETF (AVNV) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free AVNV Stock Alerts
$56.46
+0.52 (+0.93%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldings

Avantis All International Markets Value ETF Stock Price Performance

5 Day
Performance
+1.33%
1 Month
Performance
-0.48%
3 Month
Performance
+5.82%
6 Month
Performance
+16.89%
Year-To-Date
Performance
+3.99%
Receive AVNV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis All International Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AVNV Stock Chart for Saturday, April, 27, 2024

AVNV Chart by TradingView

Avantis All International Markets Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$55.94$56.46
+0.93%		$56.46$56.462 shs$2.40 million
04/25/2024$56.00$55.94
-0.11%		$55.94$55.943 shs$2.38 million
04/24/2024$56.13$56.00
-0.23%		$56.02$56.00243 shs$2.38 million
04/23/2024$55.72$56.13
+0.74%		$56.13$56.133 shs$2.39 million
04/22/2024$55.27$55.72
+0.82%		$55.72$55.7231 shs$2.37 million
04/19/2024$55.23$55.27
+0.07%		$55.27$55.2742 shs$2.35 million
04/18/2024$55.21$55.23
+0.04%		$55.23$55.2380 shs$2.35 million
04/17/2024$55.09$55.21
+0.22%		$55.21$55.21184 shs$2.35 million
04/16/2024$55.84$55.09
-1.34%		$55.24$55.09230 shs$2.34 million
04/15/2024$56.04$55.84
-0.36%		$56.27$55.84227 shs$2.37 million
04/12/2024$56.99$56.04
-1.67%		$56.04$56.0471 shs$280,000.00
04/11/2024$56.83$56.99
+0.28%		$56.99$56.9966 shs$285,000.00
04/10/2024$57.53$56.83
-1.22%		$56.83$56.8388 shs$284,000.00
04/09/2024$57.42$57.53
+0.20%		$57.53$57.532 shs$288,000.00
04/08/2024$56.98$57.42
+0.76%		$57.42$57.4232 shs$287,000.00
04/05/2024$56.80$56.98
+0.32%		$56.98$56.98148 shs$285,000.00
04/04/2024$57.05$56.80
-0.44%		$56.80$56.79240 shs$284,000.00
04/03/2024$56.57$57.05
+0.85%		$57.05$57.0531 shs$285,000.00
04/02/2024$56.65$56.57
-0.14%		$56.57$56.572 shs$283,000.00
04/01/2024$56.79$56.65
-0.26%		$56.65$56.54259 shs$283,000.00
03/29/2024$56.79$56.79
+0.01%		$56.79$56.79602 shs$284,000.00
03/28/2024$56.73$56.79
+0.11%		$56.79$56.79602 shs$284,000.00
03/27/2024$56.37$56.73
+0.64%		$56.73$56.73391 shs$284,000.00
03/26/2024$56.34$56.37
+0.05%		$56.42$56.37715 shs$282,000.00
03/25/2024$56.30$56.34
+0.07%		$56.34$56.3411 shs$282,000.00
03/22/2024$56.60$56.30
-0.53%		$56.31$56.30167 shs$282,000.00
03/21/2024$56.57$56.60
+0.05%		$56.60$56.6054 shs$283,000.00
03/20/2024$55.98$56.57
+1.05%		$56.57$56.5751 shs$283,000.00
03/19/2024$55.86$55.98
+0.21%		$55.98$55.9838 shs$280,000.00
03/18/2024$55.81$55.86
+0.10%		$55.92$55.865,085 shs$279,000.00
03/15/2024$55.71$55.81
+0.18%		$55.81$55.814 shs$279,000.00
03/14/2024$55.97$55.71
-0.46%		$55.71$55.67428 shs$279,000.00
03/13/2024$56.03$55.97
-0.11%		$55.97$55.9755 shs$280,000.00
03/12/2024$55.67$56.03
+0.65%		$56.03$56.0311 shs$280,000.00
03/11/2024$55.92$55.67
-0.45%		$55.69$55.67155 shs$278,000.00
03/08/2024$56.04$55.92
-0.21%		$56.16$55.92576 shs$280,000.00
03/07/2024$55.62$56.04
+0.76%		$56.11$56.04148 shs$280,000.00
03/06/2024$54.96$55.62
+1.20%		$55.62$55.6224 shs$278,000.00
03/05/2024$55.07$54.96
-0.20%		$54.96$54.9613 shs$275,000.00
03/04/2024$55.27$55.07
-0.37%		$55.07$55.0758 shs$275,000.00
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$54.69$55.27
+1.06%		$55.27$55.24264 shs$276,000.00
02/29/2024$54.36$54.69
+0.61%		$54.69$54.6946 shs$273,000.00
02/28/2024$54.70$54.36
-0.62%		$54.36$54.3637 shs$272,000.00
02/27/2024$54.51$54.70
+0.35%		$54.70$54.705 shs$274,000.00
02/26/2024$54.74$54.51
-0.42%		$54.59$54.51265 shs$273,000.00
02/23/2024$54.74$54.74$54.74$54.7468 shs$274,000.00
02/22/2024$54.22$54.74
+0.96%		$54.74$54.7449 shs$274,000.00
02/21/2024$54.16$54.22
+0.11%		$54.22$54.2218 shs$271,000.00
02/20/2024$54.06$54.16
+0.18%		$54.16$54.1623 shs$271,000.00
02/19/2024$54.06$54.06
0.00%		$54.06$54.06100 shs$270,000.00
02/16/2024$53.86$54.06
+0.37%		$54.06$54.0616 shs$270,000.00
02/15/2024$53.30$53.86
+1.05%		$53.86$53.8634 shs$269,000.00
02/14/2024$52.75$53.30
+1.04%		$53.30$53.3015 shs$266,000.00
02/13/2024$53.71$52.75
-1.79%		$52.84$52.75333 shs$264,000.00
02/12/2024$53.45$53.71
+0.49%		$53.71$53.37561 shs$269,000.00
02/09/2024$53.37$53.45
+0.15%		$53.45$53.4512 shs$267,000.00
02/08/2024$53.57$53.37
-0.37%		$53.37$53.374 shs$267,000.00
02/07/2024$53.57$53.57$53.57$53.54432 shs$268,000.00
02/06/2024$52.98$53.57
+1.11%		$53.57$53.5731 shs$268,000.00
02/05/2024$53.37$52.98
-0.74%		$52.98$52.98262 shs$265,000.00
02/02/2024$53.72$53.37
-0.65%		$53.37$53.3732 shs$267,000.00
02/01/2024$53.23$53.72
+0.92%		$53.72$53.7291 shs$269,000.00
01/31/2024$53.51$53.23
-0.52%		$53.61$53.23240 shs$266,000.00
01/30/2024$53.62$53.51
-0.21%		$53.51$53.38611 shs$268,000.00
01/29/2024$53.35$53.62
+0.50%		$53.62$53.62180 shs$268,000.00
01/26/2024$53.24$53.35
+0.21%		$53.35$53.3542 shs$267,000.00

Related Companies:
This page (NYSEARCA:AVNV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets