Avantis All International Markets Value ETF (NY:AVNV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	82.48	83.23	82.44	83.15	11,788	+1.34(+1.63%)
Feb 06, 2026	81.25	81.83	81.20	81.81	15,548	+1.90(+2.38%)
Feb 05, 2026	80.36	80.69	79.91	79.91	11,978	-1.32(-1.63%)
Feb 04, 2026	81.83	81.94	80.94	81.23	18,921	+0.45(+0.56%)
Feb 03, 2026	80.43	80.78	80.00	80.78	36,993	+0.94(+1.17%)
Feb 02, 2026	79.21	79.84	79.21	79.84	27,559	+0.22(+0.28%)
Jan 30, 2026	80.25	80.50	79.24	79.62	48,977	-1.84(-2.26%)
Jan 29, 2026	81.89	81.89	80.42	81.46	33,230	+0.38(+0.47%)
Jan 28, 2026	81.09	81.18	80.70	81.08	10,902	-0.24(-0.29%)
Jan 27, 2026	80.74	81.32	80.68	81.32	18,474	+1.24(+1.55%)
Jan 26, 2026	80.23	80.37	80.03	80.08	42,450	+0.48(+0.61%)
Jan 23, 2026	79.00	79.61	79.00	79.60	10,477	+0.46(+0.59%)
Jan 22, 2026	78.95	79.29	78.87	79.13	20,077	+0.57(+0.73%)
Jan 21, 2026	78.13	78.61	77.92	78.56	10,405	+1.06(+1.37%)
Jan 20, 2026	77.49	77.91	77.42	77.50	25,320	-0.43(-0.55%)
Jan 16, 2026	77.94	77.95	77.61	77.93	10,263	+0.02(+0.03%)
Jan 15, 2026	77.87	78.15	77.87	77.91	14,807	+0.05(+0.06%)
Jan 14, 2026	77.68	77.88	77.66	77.86	15,283	+0.58(+0.75%)
Jan 13, 2026	77.42	77.42	77.24	77.28	12,325	-0.32(-0.41%)
Jan 12, 2026	77.14	77.62	77.14	77.60	14,764	+0.73(+0.95%)
Jan 09, 2026	76.61	76.90	76.56	76.87	63,501	+0.46(+0.60%)
Jan 08, 2026	76.01	76.41	75.96	76.41	8,720	+0.06(+0.08%)
Jan 07, 2026	76.47	76.49	76.26	76.35	20,107	-0.23(-0.30%)
Jan 06, 2026	76.64	76.73	76.53	76.58	18,620	+0.22(+0.29%)
Jan 05, 2026	75.87	76.39	75.86	76.36	6,211	+0.76(+1.00%)
Jan 02, 2026	75.48	75.63	75.40	75.60	8,744	+0.81(+1.08%)
Dec 31, 2025	74.96	74.96	74.74	74.79	7,783	-0.30(-0.40%)
Dec 30, 2025	75.19	75.23	75.06	75.09	15,860	+0.27(+0.36%)
Dec 29, 2025	74.68	74.85	74.62	74.82	24,808	-0.34(-0.46%)
Dec 26, 2025	75.14	75.23	75.04	75.16	9,470	+0.08(+0.11%)
Dec 24, 2025	75.00	75.08	74.99	75.08	3,568	+0.04(+0.06%)
Dec 23, 2025	74.86	75.03	74.73	75.03	3,615	+0.39(+0.53%)
Dec 22, 2025	74.44	74.70	74.44	74.64	10,630	+0.55(+0.74%)
Dec 19, 2025	74.10	74.35	74.09	74.09	18,537	+0.55(+0.75%)
Dec 18, 2025	73.60	73.69	73.54	73.54	59,374	+0.40(+0.55%)
Dec 17, 2025	73.55	73.58	73.06	73.14	18,484	-0.25(-0.34%)
Dec 16, 2025	73.59	73.59	73.23	73.39	8,170	-0.48(-0.65%)
Dec 15, 2025	73.99	73.99	73.73	73.87	9,166	+0.38(+0.51%)
Dec 12, 2025	74.07	74.07	73.44	73.50	19,438	-0.34(-0.46%)
Dec 11, 2025	73.55	73.94	73.43	73.83	19,881	+0.29(+0.40%)
Dec 10, 2025	72.84	73.54	72.84	73.54	26,408	+0.82(+1.12%)
Dec 09, 2025	72.74	72.79	72.73	72.73	2,456	-0.05(-0.07%)
Dec 08, 2025	72.81	72.88	72.78	72.78	6,538	-0.27(-0.37%)
Dec 05, 2025	73.27	73.47	73.02	73.05	17,911	+0.20(+0.27%)
Dec 04, 2025	72.96	72.99	72.85	72.85	8,774	+0.07(+0.09%)
Dec 03, 2025	72.47	72.78	72.47	72.78	7,918	+0.32(+0.44%)
Dec 02, 2025	72.34	72.48	72.34	72.47	741	+0.14(+0.19%)