NYSE Arca · AVNV · ETF
Avantis All International Markets Value ETF (AVNV) ETF price history
Every NYSE Arca trading session of Avantis All International Markets Value ETF from Jun 29, 2023 to Nov 12, 2026: 848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVNV adjusted close, 2023 to 2026
- $87.84
- All time high, 2026
- $88.01
- 52 week high, $68.73 low
- 848
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AVNV key facts
- Avantis All International Markets Value ETF (AVNV) closed at $81.85 on Nov 12, 2026 on NYSE Arca.
- AVNV's all time high close is $87.84, set on Sep 4, 2026; its all time low close is $43.80 on Oct 26, 2023.
- AVNV's 52 week range is $68.73 to $88.01.
- AVNV returned +13.9% over the year to Nov 12, 2026.
- Since Jun 29, 2023 AVNV returned +79%, +18.8% a year compounded.
- AVNV's deepest drawdown was -13.9% from Mar 19, 2025 to Apr 8, 2025.
- DataCedar holds 848 daily sessions of AVNV history from Jun 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVNV price chart, 2023 to 2026
AVNV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -5.3% |
| 6 months | -2.4% |
| Year to date | +10.3% |
| 1 year | +13.9% |
| 3 years | +79.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 29, 2023 | +79.0% |
| Compound annual growth, 3.4 years | +18.8% |
AVNV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.84 on Sep 4, 2026
- All time low close
- $43.80 on Oct 26, 2023
- 52 week high
- $88.01 on Sep 4, 2026
- 52 week low
- $68.73 on Nov 21, 2025
- Deepest drawdown
- -13.9% from Mar 19, 2025 to Apr 8, 2025, recovered May 2, 2025
- Best single session
- +6.8% on Apr 9, 2025
- Worst single session
- -6.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2024, +5%
AVNV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 29, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $74.60 | $88.01 | $74.53 | $81.85 | +10.7% | 2.4M | 218 |
| 2025 | $52.97 | $74.36 | $49.37 | $73.92 | +39.9% | 2.4M | 250 |
| 2024 | $49.62 | $57.12 | $47.66 | $52.83 | +5.4% | 132.9K | 252 |
| 2023 | $45.70 | $50.15 | $43.80 | $50.11 | n/a | 57.2K | 128 |
AVNV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $81.85 | +0.4% |
| October 2026 | $81.54 | -3.6% |
| September 2026 | $84.57 | -3.1% |
| August 2026 | $87.24 | +5.1% |
| July 2026 | $83.03 | +0.6% |
| June 2026 | $82.54 | -2.8% |
| May 2026 | $84.89 | +2.9% |
| April 2026 | $82.51 | +6.3% |
| March 2026 | $77.61 | -8.0% |
| February 2026 | $84.36 | +7.2% |
| January 2026 | $78.70 | +6.5% |
| December 2025 | $73.92 | +3.1% |
About the AVNV data
Daily bars. 848 sessions from Jun 29, 2023 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AAVNV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVMU Avantis Core Municipal Fixed Income ETF
- AVMV Avantis U.S. Mid Cap Value ETF
- AVNC Avantis All International Core Equity ETF
- AVNM Avantis All International Markets Equity ETF
- AVRE Avantis Real Estate ETF
- AVSC Avantis U.S Small Cap Equity ETF
- AVSD Avantis Responsible International Equity ETF
- AVSE Avantis Responsible Emerging Markets Equity ETF
Common questions
AVNV share price history
