Stock listing
NYSE Arca:AVNM Avantis All International Markets Equity ETF Stock
Follow Avantis All International Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:AVNM
$81.74 USD -0.12 (-0.1%)
Close on Oct 19, 2026
- Day range
- $81.70 – $82.17 USDOct 19, 2026
- Volume
- 85,710 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:AVNM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $81.74 | -0.123 | -0.1% | $81.99 | $82.17 | $81.70 | 85,710 | |
| $81.86 | -0.297 | -0.4% | $82.53 | $82.59 | $81.61 | 35,588 | |
| $82.16 | +0.39 | +0.5% | $81.40 | $82.16 | $81.18 | 58,347 | |
| $81.77 | -1.04 | -1.3% | $82.84 | $82.84 | $81.55 | 69,100 | |
| $82.81 | +0.35 | +0.4% | $82.62 | $82.86 | $82.47 | 69,900 | |
| $82.46 | -0.36 | -0.4% | $82.73 | $82.73 | $82.45 | 38,300 | |
| $82.82 | +0.56 | +0.7% | $82.62 | $82.82 | $82.52 | 46,500 | |
| $82.26 | -0.52 | -0.6% | $82.17 | $82.42 | $81.84 | 90,900 | |
| $82.78 | -1.01 | -1.2% | $82.89 | $82.92 | $82.45 | 57,600 | |
| $83.79 | +0.12 | +0.1% | $84.00 | $84.07 | $83.70 | 51,300 | |
| $83.67 | +0.26 | +0.3% | $83.24 | $83.78 | $83.07 | 32,400 | |
| $83.41 | +1.00 | +1.2% | $83.08 | $83.43 | $81.90 | 115,500 | |
| $82.41 | -0.64 | -0.8% | $82.65 | $82.69 | $81.95 | 123,000 | |
| $83.05 | -0.54 | -0.6% | $83.71 | $83.77 | $82.94 | 115,600 | |
| $83.59 | -0.24 | -0.3% | $83.62 | $83.67 | $83.05 | 47,900 | |
| $83.83 | -0.51 | -0.6% | $83.86 | $84.20 | $83.46 | 87,500 | |
| $84.34 | +0.65 | +0.8% | $83.95 | $84.36 | $83.77 | 88,800 | |
| $83.69 | -0.17 | -0.2% | $83.74 | $83.94 | $83.32 | 231,900 | |
| $83.86 | -1.58 | -1.8% | $84.76 | $84.76 | $83.65 | 241,700 | |
| $85.44 | +0.29 | +0.3% | $85.12 | $85.53 | $84.92 | 142,300 | |
| $85.15 | +0.99 | +1.2% | $84.75 | $85.22 | $84.59 | 56,600 | |
| $84.16 | -0.48 | -0.6% | $84.12 | $84.16 | $83.83 | 31,100 | |
| $84.64 | +0.96 | +1.1% | $84.69 | $84.84 | $84.41 | 52,000 | |
| $83.68 | -0.25 | -0.3% | $84.32 | $84.56 | $83.09 | 44,500 | |
| $83.93 | -0.37 | -0.4% | $84.07 | $84.07 | $83.61 | 51,800 | |
| $84.30 | -0.96 | -1.1% | $84.20 | $84.78 | $83.96 | 81,400 | |
| $85.26 | +0.78 | +0.9% | $85.34 | $85.44 | $85.11 | 67,800 | |
| $84.48 | -1.29 | -1.5% | $85.16 | $85.16 | $84.32 | 89,700 | |
| $85.77 | -0.513 | -0.6% | $86.29 | $86.31 | $85.72 | 157,000 | |
| $86.28 | -0.357 | -0.4% | $86.54 | $86.73 | $86.28 | 45,300 | |
| $86.64 | +0.28 | +0.3% | $86.13 | $86.69 | $86.04 | 33,100 | |
| $86.36 | +0.94 | +1.1% | $85.96 | $86.40 | $85.79 | 48,500 | |
| $85.42 | +0.41 | +0.5% | $85.11 | $85.42 | $85.07 | 28,500 | |
| $85.01 | -0.42 | -0.5% | $85.23 | $85.58 | $84.80 | 68,000 | |
| $85.43 | -0.153 | -0.2% | $85.84 | $85.90 | $85.31 | 46,300 | |
| $85.58 | -0.407 | -0.5% | $86.22 | $86.34 | $85.42 | 24,800 | |
| $85.99 | +0.15 | +0.2% | $85.95 | $85.99 | $85.53 | 77,200 | |
| $85.84 | -0.183 | -0.2% | $85.80 | $86.21 | $85.79 | 19,400 | |
| $86.02 | +0.763 | +0.9% | $85.65 | $86.03 | $85.63 | 35,000 | |
| $85.26 | -0.33 | -0.4% | $85.45 | $85.45 | $85.03 | 26,700 | |
| $85.59 | +0.72 | +0.8% | $85.69 | $85.69 | $85.43 | 39,400 | |
| $84.87 | +0.02 | 0.0% | $84.56 | $85.13 | $84.56 | 45,000 | |
| $84.85 | +0.491 | +0.6% | $85.29 | $85.29 | $84.55 | 86,100 | |
| $84.36 | -1.231 | -1.4% | $85.53 | $85.53 | $84.30 | 33,600 | |
| $85.59 | +0.15 | +0.2% | $85.61 | $85.82 | $85.41 | 114,900 | |
| $85.44 | +0.24 | +0.3% | $85.51 | $85.69 | $85.28 | 20,300 | |
| $85.20 | 0.00 | 0.0% | $85.28 | $85.45 | $85.00 | 64,500 | |
| $85.20 | +0.635 | +0.8% | $84.93 | $85.45 | $84.93 | 38,100 | |
| $84.57 | -0.035 | 0.0% | $84.80 | $84.91 | $84.40 | 43,900 | |
| $84.60 | -0.28 | -0.3% | $84.64 | $84.71 | $84.45 | 48,700 | |
| $84.88 | +0.919 | +1.1% | $84.41 | $84.96 | $84.41 | 60,100 | |
| $83.96 | -0.209 | -0.2% | $84.27 | $84.59 | $83.80 | 176,600 | |
| $84.17 | +0.31 | +0.4% | $84.32 | $84.47 | $84.01 | 115,100 | |
| $83.86 | +1.24 | +1.5% | $83.40 | $83.97 | $82.97 | 116,500 | |
| $82.62 | +0.53 | +0.6% | $82.16 | $82.63 | $82.01 | 31,200 | |
| $82.09 | -0.39 | -0.5% | $82.44 | $82.44 | $81.37 | 48,200 | |
| $82.48 | +2.39 | +3.0% | $81.61 | $82.50 | $81.61 | 54,700 | |
| $80.09 | -0.87 | -1.1% | $80.65 | $81.33 | $79.81 | 45,800 | |
| $80.96 | -0.61 | -0.7% | $81.51 | $81.51 | $80.29 | 82,000 | |
| $81.57 | +0.26 | +0.3% | $81.85 | $81.90 | $81.06 | 61,700 | |
| $81.31 | -0.10 | -0.1% | $81.46 | $81.85 | $81.25 | 30,900 | |
| $81.41 | -0.78 | -0.9% | $81.50 | $81.72 | $81.12 | 36,300 | |
| $82.19 | +0.32 | +0.4% | $82.11 | $82.35 | $82.07 | 37,400 | |
| $81.87 | +1.43 | +1.8% | $81.39 | $81.96 | $81.25 | 56,400 | |
| $80.44 | -0.535 | -0.7% | $80.88 | $81.00 | $80.40 | 38,400 |
- Ticker
- NYSE Arca:AVNM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Avantis All International Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Avantis All International Markets Equity ETF.