AVNV Historical Prices
NYSEARCA: AVNVAvantis InvestorsForeign Large ValueETFUSD
84.16+0.5773 (+0.69%)
At close: Oct 9, 3:32 PM ET · Delayed 15 min
AVNV price history
The price history for Avantis All International Markets Value (AVNV) on this page begins on June 26, 2023, when the stock closed at $50.94; it most recently closed at $84.16 on October 5, 2026. The highest price in this record is $88.48, reached on August 31, 2026; the latest close is 4.9% below that peak. Over roughly 3 years the share price changed +65.2%, a 16.6% compound annual price return (excluding dividends).
In the last 12 months alone, AVNV has gained 17.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AVNV returns
1 week
-0.61%
1 month
-3.85%
3 months
+1.13%
6 months
+2.02%
Year to date
+12.53%
1 year
+17.21%
3 years
+68.49%
AVNV price return, excluding dividends.
AVNV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.16 | +11.32% |
| 2025 | 75.60 | +36.34% |
| 2024 | 55.45 | +2.14% |
| 2023* | 54.29 | +6.58% |
AVNV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.91 | 84.20 | 83.91 | 84.16 | +0.69% | |
| 83.56 | 83.68 | 83.24 | 83.58 | -1.69% | |
| 85.13 | 85.27 | 84.96 | 85.02 | +0.17% | |
| 84.45 | 84.91 | 84.45 | 84.87 | +0.23% | |
| 84.64 | 84.67 | 84.42 | 84.67 | +1.08% | |
| 84.00 | 84.00 | 83.48 | 83.77 | -0.94% | |
| 84.57 | 84.57 | 84.57 | 84.57 | -0.45% | |
| 85.10 | 85.14 | 84.86 | 84.94 | -0.50% | |
| 85.28 | 85.65 | 85.09 | 85.37 | -0.50% | |
| 85.43 | 85.80 | 85.31 | 85.80 | +0.74% | |
| 85.16 | 85.19 | 84.72 | 85.17 | -0.30% | |
| 85.71 | 85.79 | 85.15 | 85.43 | -1.73% | |
| 86.89 | 86.93 | 86.51 | 86.93 | +0.29% | |
| 86.53 | 86.79 | 86.37 | 86.68 | +1.00% | |
| 85.70 | 85.82 | 85.61 | 85.82 | -0.73% | |
| 86.51 | 86.66 | 86.34 | 86.45 | +1.30% | |
| 86.00 | 86.24 | 85.34 | 85.34 | -0.43% | |
| 85.48 | 85.74 | 85.48 | 85.71 | -0.50% | |
| 86.09 | 86.48 | 85.90 | 86.14 | -0.98% | |
| 87.08 | 87.08 | 86.90 | 86.99 | +1.10% | |
| 86.42 | 86.42 | 86.03 | 86.05 | -1.69% | |
| 87.93 | 88.04 | 87.53 | 87.53 | -0.38% | |
| 88.13 | 88.24 | 87.86 | 87.86 | -0.51% | |
| 88.26 | 88.48 | 88.16 | 88.32 | +0.09% | |
| 87.88 | 88.29 | 87.81 | 88.23 | +1.22% | |
| 87.05 | 87.17 | 87.05 | 87.17 | +0.49% | |
| 87.02 | 87.25 | 86.69 | 86.75 | -0.56% | |
| 87.70 | 87.70 | 87.07 | 87.24 | -0.05% | |
| 87.84 | 87.97 | 87.10 | 87.29 | -0.26% | |
| 87.35 | 87.53 | 87.35 | 87.52 | +0.20% | |
| 87.62 | 87.62 | 87.33 | 87.34 | -0.29% | |
| 87.24 | 87.59 | 87.24 | 87.59 | +0.94% | |
| 86.89 | 86.89 | 86.62 | 86.77 | -0.21% | |
| 86.88 | 87.04 | 86.88 | 86.95 | +0.91% | |
| 86.14 | 86.19 | 86.14 | 86.17 | -0.26% | |
| 86.48 | 86.66 | 86.32 | 86.40 | +0.77% | |
| 85.94 | 85.94 | 85.73 | 85.73 | -1.32% | |
| 87.03 | 87.03 | 86.82 | 86.88 | +0.26% | |
| 86.65 | 86.70 | 86.65 | 86.65 | +0.33% | |
| 86.38 | 86.50 | 86.32 | 86.36 | -0.05% | |
| 86.77 | 86.77 | 86.38 | 86.41 | +0.54% | |
| 86.43 | 86.43 | 85.94 | 85.95 | -0.19% | |
| 86.16 | 86.22 | 86.03 | 86.11 | -0.11% | |
| 86.03 | 86.20 | 85.99 | 86.20 | +0.92% | |
| 85.35 | 85.76 | 85.35 | 85.42 | +0.22% | |
| 85.59 | 85.59 | 85.24 | 85.24 | +0.35% | |
| 84.35 | 85.00 | 84.35 | 84.94 | +1.53% | |
| 83.10 | 83.70 | 83.10 | 83.66 | +0.75% | |
| 82.81 | 83.21 | 82.81 | 83.03 | -0.61% | |
| 82.63 | 83.54 | 82.57 | 83.54 | +2.82% | |
| 81.70 | 81.70 | 81.08 | 81.25 | -0.98% | |
| 81.70 | 82.25 | 81.47 | 82.06 | -0.69% | |
| 82.97 | 82.97 | 82.13 | 82.63 | +0.26% | |
| 82.52 | 82.92 | 82.31 | 82.41 | +0.10% | |
| 82.78 | 82.83 | 82.33 | 82.33 | -0.98% | |
| 83.28 | 83.33 | 83.14 | 83.14 | +0.55% | |
| 82.11 | 82.83 | 82.03 | 82.69 | +1.71% | |
| 81.62 | 81.67 | 81.30 | 81.30 | -0.76% | |
| 81.25 | 82.00 | 81.25 | 81.92 | -0.61% | |
| 82.43 | 82.85 | 82.39 | 82.43 | -1.00% | |
| 82.93 | 83.34 | 82.48 | 83.26 | +0.55% | |
| 83.10 | 83.10 | 82.69 | 82.80 | +0.66% | |
| 82.80 | 82.82 | 82.17 | 82.26 | -1.15% | |
| 82.92 | 83.31 | 82.80 | 83.22 | +0.76% | |
| 82.41 | 82.67 | 82.37 | 82.59 | +0.35% | |
| 82.08 | 82.30 | 81.73 | 82.30 | -0.42% | |
| 82.79 | 82.80 | 82.64 | 82.65 | -1.63% | |
| 83.60 | 84.02 | 83.60 | 84.02 | +1.57% | |
| 83.41 | 83.45 | 82.33 | 82.72 | +1.04% | |
| 81.82 | 82.24 | 81.82 | 81.87 | -0.81% | |
| 82.16 | 82.58 | 82.11 | 82.54 | +0.38% | |
| 82.00 | 82.31 | 81.65 | 82.23 | +0.40% | |
| 81.61 | 82.27 | 81.50 | 81.90 | -0.46% | |
| 82.54 | 82.70 | 82.25 | 82.28 | +0.37% | |
| 82.16 | 82.20 | 81.59 | 81.98 | -0.87% | |
| 82.87 | 82.97 | 82.67 | 82.70 | -2.51% | |
| 84.86 | 85.03 | 84.83 | 84.83 | -0.06% | |
| 84.97 | 84.97 | 84.70 | 84.88 | +0.54% | |
| 85.73 | 85.90 | 84.42 | 84.42 | -0.88% | |
| 85.42 | 85.47 | 85.17 | 85.17 | -0.29% | |
| 85.82 | 85.82 | 85.42 | 85.42 | +1.37% | |
| 83.81 | 84.46 | 83.71 | 84.27 | +0.70% | |
| 82.05 | 83.68 | 82.05 | 83.68 | +2.27% | |
| 82.90 | 82.93 | 81.82 | 81.82 | -1.36% | |
| 83.99 | 83.99 | 81.77 | 82.95 | -0.33% | |
| 83.62 | 83.62 | 83.22 | 83.22 | +0.71% | |
| 84.26 | 84.26 | 82.64 | 82.64 | -3.42% | |
| 85.46 | 85.71 | 85.33 | 85.57 | +0.24% | |
| 85.76 | 85.76 | 85.36 | 85.36 | -0.89% | |
| 85.70 | 86.13 | 85.70 | 86.13 | +0.31% | |
| 85.55 | 85.97 | 85.28 | 85.86 | +0.08% | |
| 85.99 | 86.25 | 85.79 | 85.79 | +0.20% | |
| 84.87 | 85.74 | 84.87 | 85.62 | +0.15% | |
| 85.61 | 85.67 | 85.43 | 85.49 | -0.86% | |
| 85.85 | 86.35 | 85.85 | 86.24 | +2.15% | |
| 84.54 | 84.73 | 84.42 | 84.42 | +0.06% | |
| 83.81 | 84.54 | 83.66 | 84.38 | +0.48% | |
| 82.95 | 84.17 | 82.93 | 83.97 | +1.27% | |
| 82.99 | 83.22 | 82.74 | 82.91 | -1.05% | |
| 83.72 | 83.88 | 83.52 | 83.80 | +0.28% | |
| 83.71 | 83.76 | 83.50 | 83.56 | -1.96% | |
| 85.37 | 85.49 | 85.23 | 85.23 | -0.16% | |
| 84.79 | 85.54 | 84.79 | 85.37 | +0.79% | |
| 84.50 | 84.71 | 84.19 | 84.71 | -0.78% | |
| 85.40 | 85.56 | 85.38 | 85.38 | +0.19% | |
| 85.05 | 85.21 | 84.96 | 85.21 | +1.12% | |
| 85.30 | 85.30 | 84.27 | 84.27 | -0.96% | |
| 84.65 | 85.09 | 84.65 | 85.09 | +2.03% | |
| 83.18 | 83.51 | 83.08 | 83.39 | +1.42% | |
| 82.80 | 82.95 | 82.22 | 82.22 | -0.96% | |
| 83.21 | 83.52 | 83.01 | 83.01 | -0.45% | |
| 82.54 | 83.39 | 82.36 | 83.39 | +2.37% | |
| 81.77 | 81.82 | 81.20 | 81.46 | -0.69% | |
| 82.16 | 82.17 | 81.76 | 82.02 | -0.15% | |
| 82.43 | 82.43 | 82.12 | 82.15 | -0.43% | |
| 82.09 | 82.50 | 82.09 | 82.50 | +0.40% | |
| 82.50 | 82.69 | 81.94 | 82.17 | -0.95% | |
| 82.98 | 83.01 | 82.84 | 82.96 | +0.75% | |
| 83.22 | 83.22 | 82.34 | 82.34 | -1.68% | |
| 83.76 | 83.79 | 83.61 | 83.75 | -0.69% | |
| 84.52 | 84.52 | 84.33 | 84.33 | +1.33% | |
| 83.63 | 83.63 | 83.18 | 83.23 | -0.01% | |
| 83.34 | 83.34 | 83.13 | 83.23 | -0.50% | |
| 83.52 | 83.65 | 83.47 | 83.65 | +0.83% | |
| 81.86 | 82.99 | 81.79 | 82.97 | +0.58% | |
| 82.59 | 82.75 | 82.44 | 82.49 | +0.25% | |
| 81.72 | 82.52 | 81.72 | 82.28 | +0.16% | |
| 82.45 | 82.45 | 81.80 | 82.15 | +3.73% | |
| 78.85 | 79.20 | 78.45 | 79.20 | -0.10% | |
| 79.02 | 79.30 | 79.02 | 79.28 | +0.55% | |
| 77.75 | 78.90 | 77.75 | 78.85 | -0.70% | |
| 79.45 | 79.81 | 79.19 | 79.40 | +1.24% | |
| 76.96 | 78.43 | 76.86 | 78.43 | +3.17% | |
| 76.74 | 76.76 | 76.02 | 76.02 | -0.25% | |
| 76.42 | 76.83 | 76.01 | 76.21 | -0.47% | |
| 77.45 | 77.45 | 76.51 | 76.57 | -2.12% | |
| 78.30 | 78.56 | 78.11 | 78.23 | +1.67% | |
| 76.36 | 77.25 | 76.36 | 76.94 | -0.39% | |
| 76.73 | 77.75 | 76.70 | 77.24 | +2.08% | |
| 76.80 | 76.80 | 75.61 | 75.67 | -2.72% | |
| 76.44 | 77.78 | 76.42 | 77.78 | -0.43% | |
| 78.86 | 78.89 | 78.05 | 78.12 | -1.43% | |
| 79.45 | 79.58 | 79.15 | 79.25 | +0.63% | |
| 78.51 | 78.98 | 78.49 | 78.75 | +1.56% | |
| 78.68 | 78.83 | 77.49 | 77.54 | -1.41% | |
| 79.40 | 79.41 | 78.65 | 78.65 | -1.98% | |
| 79.88 | 80.39 | 79.82 | 80.24 | +0.11% | |
| 80.34 | 81.13 | 80.11 | 80.15 | +0.44% | |
| 78.29 | 79.91 | 77.89 | 79.80 | +0.35% | |
| 78.68 | 79.90 | 78.68 | 79.52 | -0.84% | |
| 80.82 | 80.95 | 79.47 | 80.19 | -1.86% | |
| 81.33 | 81.81 | 81.20 | 81.71 | +0.58% | |
| 80.61 | 81.52 | 79.62 | 81.24 | -3.69% | |
| 84.25 | 84.64 | 84.00 | 84.35 | -1.17% | |
| 85.48 | 85.64 | 85.30 | 85.35 | -0.11% | |
| 85.40 | 85.44 | 84.91 | 85.44 | -0.36% | |
| 85.56 | 85.75 | 85.37 | 85.75 | +0.73% | |
| 84.53 | 85.14 | 84.53 | 85.13 | +0.59% | |
| 84.92 | 85.14 | 84.52 | 84.63 | -0.17% | |
| 83.83 | 84.86 | 83.83 | 84.77 | +1.10% | |
| 83.34 | 83.85 | 83.23 | 83.85 | -0.02% | |
| 84.02 | 84.30 | 83.82 | 83.87 | +0.35% | |
| 83.04 | 83.66 | 82.63 | 83.58 | -0.11% | |
| 83.16 | 83.79 | 82.79 | 83.67 | +0.36% | |
| 84.49 | 84.49 | 83.26 | 83.37 | -1.06% | |
| 84.05 | 84.32 | 83.52 | 84.26 | +1.03% | |
| 83.53 | 83.55 | 83.34 | 83.40 | +0.30% | |
| 82.48 | 83.23 | 82.44 | 83.15 | +1.63% | |
| 81.25 | 81.83 | 81.20 | 81.81 | +2.38% | |
| 80.36 | 80.69 | 79.91 | 79.91 | -1.63% | |
| 81.83 | 81.94 | 80.94 | 81.23 | +0.56% | |
| 80.43 | 80.78 | 80.00 | 80.78 | +1.17% | |
| 79.21 | 79.84 | 79.21 | 79.84 | +0.28% | |
| 80.25 | 80.50 | 79.24 | 79.62 | -2.26% | |
| 81.89 | 81.89 | 80.42 | 81.46 | +0.47% | |
| 81.09 | 81.18 | 80.70 | 81.08 | -0.29% | |
| 80.74 | 81.32 | 80.68 | 81.32 | +1.55% | |
| 80.23 | 80.37 | 80.03 | 80.08 | +0.61% | |
| 79.00 | 79.61 | 79.00 | 79.60 | +0.59% | |
| 78.95 | 79.29 | 78.87 | 79.14 | +0.73% | |
| 78.13 | 78.61 | 77.92 | 78.56 | +1.37% | |
| 77.49 | 77.91 | 77.42 | 77.50 | -0.55% | |
| 77.94 | 77.95 | 77.61 | 77.93 | +0.03% | |
| 77.87 | 78.15 | 77.87 | 77.91 | +0.06% | |
| 77.68 | 77.88 | 77.66 | 77.86 | +0.75% | |
| 77.42 | 77.42 | 77.24 | 77.28 | -0.41% | |
| 77.14 | 77.62 | 77.14 | 77.60 | +0.95% | |
| 76.61 | 76.90 | 76.56 | 76.87 | +0.60% | |
| 76.01 | 76.41 | 75.96 | 76.41 | +0.08% | |
| 76.47 | 76.49 | 76.26 | 76.35 | -0.30% | |
| 76.64 | 76.73 | 76.53 | 76.58 | +0.29% | |
| 75.87 | 76.39 | 75.86 | 76.36 | +1.00% | |
| 75.48 | 75.63 | 75.40 | 75.60 | +1.08% | |
| 74.96 | 74.96 | 74.74 | 74.79 | -0.40% | |
| 75.19 | 75.23 | 75.06 | 75.09 | +0.36% | |
| 74.68 | 74.85 | 74.62 | 74.82 | -0.46% | |
| 75.14 | 75.23 | 75.04 | 75.16 | +0.11% | |
| 75.00 | 75.08 | 74.99 | 75.08 | +0.06% | |
| 74.86 | 75.04 | 74.73 | 75.04 | +0.53% | |
| 74.44 | 74.70 | 74.44 | 74.64 | +0.74% | |
| 74.10 | 74.35 | 74.09 | 74.09 | +0.75% | |
| 73.60 | 73.69 | 73.54 | 73.54 | -1.14% | |
| 74.81 | 74.84 | 74.31 | 74.39 | -0.34% | |
| 74.85 | 74.85 | 74.48 | 74.64 | -0.65% | |
| 75.25 | 75.25 | 74.99 | 75.13 | +0.51% | |
| 75.33 | 75.33 | 74.69 | 74.75 | -0.46% | |
| 74.80 | 75.20 | 74.69 | 75.09 | +0.39% | |
| 74.09 | 74.80 | 74.09 | 74.80 | +1.12% | |
| 73.98 | 74.03 | 73.97 | 73.97 | -0.07% | |
| 74.05 | 74.12 | 74.02 | 74.02 | -0.37% | |
| 74.52 | 74.72 | 74.27 | 74.30 | +0.27% | |
| 74.21 | 74.24 | 74.09 | 74.10 | +0.09% | |
| 73.71 | 74.03 | 73.71 | 74.03 | +0.44% | |
| 73.57 | 73.72 | 73.57 | 73.71 | +0.19% | |
| 73.63 | 73.78 | 73.57 | 73.57 | -0.28% | |
| 73.59 | 73.78 | 73.59 | 73.78 | +0.68% | |
| 73.16 | 73.36 | 73.16 | 73.28 | +1.03% | |
| 72.11 | 72.55 | 72.06 | 72.53 | +1.10% | |
| 71.24 | 71.74 | 71.24 | 71.74 | +0.53% | |
| 70.86 | 71.49 | 70.72 | 71.36 | +0.85% | |
| 72.21 | 72.21 | 70.76 | 70.76 | -1.42% | |
| 71.97 | 71.97 | 71.61 | 71.78 | -0.15% | |
| 71.64 | 72.06 | 71.39 | 71.89 | -0.79% | |
| 73.11 | 73.11 | 72.28 | 72.46 | -1.19% | |
| 72.79 | 73.36 | 72.79 | 73.33 | +0.10% | |
| 73.95 | 73.98 | 73.21 | 73.26 | -0.90% | |
| 73.67 | 73.99 | 73.67 | 73.92 | +0.73% | |
| 73.20 | 73.44 | 73.18 | 73.39 | +0.34% | |
| 72.67 | 73.14 | 72.67 | 73.14 | +1.55% | |
| 71.37 | 72.02 | 71.34 | 72.02 | +0.25% | |
| 72.01 | 72.01 | 71.70 | 71.84 | -0.15% | |
| 71.72 | 71.95 | 71.72 | 71.95 | +0.85% | |
| 71.62 | 71.62 | 71.33 | 71.34 | -1.35% | |
| 72.29 | 72.35 | 72.21 | 72.31 | +0.09% | |
| 72.11 | 72.26 | 71.96 | 72.25 | -0.26% | |
| 72.34 | 72.68 | 72.34 | 72.44 | -0.24% | |
| 72.97 | 73.12 | 72.41 | 72.61 | -0.33% | |
| 72.64 | 72.94 | 72.64 | 72.85 | -0.24% | |
| 73.02 | 73.03 | 72.90 | 73.03 | +0.58% | |
| 72.65 | 72.65 | 72.59 | 72.61 | +0.27% | |
| 72.41 | 72.54 | 72.35 | 72.41 | +0.79% | |
| 71.94 | 71.95 | 71.78 | 71.85 | +0.35% | |
| 71.72 | 71.76 | 71.56 | 71.59 | -1.09% | |
| 72.39 | 72.40 | 72.34 | 72.39 | +0.93% | |
| 71.77 | 71.77 | 71.72 | 71.72 | -0.31% | |
| 72.05 | 72.21 | 71.66 | 71.94 | +0.35% | |
| 71.70 | 71.71 | 71.37 | 71.69 | +0.83% | |
| 70.42 | 71.33 | 70.35 | 71.10 | -0.13% | |
| 70.90 | 71.19 | 70.90 | 71.19 | +1.54% | |
| 71.32 | 71.32 | 70.05 | 70.11 | -2.35% | |
| 72.48 | 72.48 | 71.74 | 71.80 | — |