NYSEArca - Delayed Quote
USD
Avantis ALL International Core Equity ETF (AVNC)
48.58
-0.74
(-1.49%)
At close: October 30 at 2:55:22 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
48.39 | 48.58 | 48.39 | 48.58 | 48.58 | 1,700 |
|
Oct 29, 2026
|
49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 100 |
|
Oct 28, 2026
|
49.14 | 49.24 | 49.14 | 49.24 | 49.24 | 500 |
|
Oct 27, 2026
|
48.83 | 49.16 | 48.83 | 49.07 | 49.07 | 6,900 |
|
Oct 26, 2026
|
48.78 | 48.82 | 48.69 | 48.69 | 48.69 | 900 |
|
Oct 23, 2026
|
48.57 | 48.70 | 48.57 | 48.58 | 48.58 | 50,600 |
|
Oct 22, 2026
|
48.75 | 48.79 | 48.73 | 48.73 | 48.73 | 4,700 |
|
Oct 21, 2026
|
49.50 | 49.56 | 49.45 | 49.45 | 49.45 | 700 |
|
Oct 20, 2026
|
49.33 | 49.36 | 49.33 | 49.36 | 49.36 | 3,700 |
|
Oct 19, 2026
|
49.16 | 49.16 | 49.03 | 49.03 | 49.03 | 200 |
|
Oct 16, 2026
|
49.63 | 49.63 | 49.15 | 49.15 | 49.15 | 1,000 |
|
Oct 15, 2026
|
49.21 | 49.35 | 49.21 | 49.35 | 49.35 | 300 |
|
Oct 14, 2026
|
49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
|
Oct 13, 2026
|
49.62 | 49.72 | 49.62 | 49.72 | 49.72 | 500 |
|
Oct 12, 2026
|
49.71 | 49.71 | 49.61 | 49.61 | 49.61 | 400 |
|
Oct 9, 2026
|
49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 100 |
|
Oct 8, 2026
|
49.43 | 49.43 | 49.38 | 49.38 | 49.38 | 300 |
|
Oct 7, 2026
|
49.77 | 49.77 | 49.68 | 49.68 | 49.68 | 300 |
|
Oct 6, 2026
|
50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 100 |
|
Oct 5, 2026
|
50.17 | 50.35 | 50.17 | 50.27 | 50.27 | 1,600 |
|
Oct 2, 2026
|
49.97 | 50.01 | 49.96 | 50.01 | 50.01 | 1,300 |
|
Oct 1, 2026
|
49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 100 |
|
Sep 30, 2026
|
50.10 | 50.26 | 49.75 | 49.75 | 49.75 | 1,200 |
