Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.02	53.34	52.83	53.32	199,828	+0.15(+0.27%)
Jan 30, 2023	53.38	53.52	53.15	53.17	192,533	-0.99(-1.83%)
Jan 27, 2023	54.35	54.35	54.00	54.16	149,251	-0.32(-0.59%)
Jan 26, 2023	54.30	54.50	54.06	54.48	186,016	+0.52(+0.97%)
Jan 25, 2023	53.64	54.04	53.40	53.96	284,964	-0.15(-0.27%)
Jan 24, 2023	53.83	54.13	53.71	54.10	591,704	+0.11(+0.20%)
Jan 23, 2023	53.63	54.28	53.63	54.00	244,640	+0.43(+0.80%)
Jan 20, 2023	53.14	53.65	53.08	53.57	288,464	+0.69(+1.30%)
Jan 19, 2023	52.68	53.03	52.63	52.88	176,622	+0.42(+0.79%)
Jan 18, 2023	53.27	53.29	52.39	52.46	177,524	-0.32(-0.61%)
Jan 17, 2023	52.69	52.85	52.59	52.78	358,157	-0.15(-0.27%)
Jan 13, 2023	52.49	52.96	52.49	52.93	249,873	+0.32(+0.61%)
Jan 12, 2023	52.43	52.76	51.98	52.61	784,032	+0.34(+0.65%)
Jan 11, 2023	52.02	52.34	51.88	52.27	202,148	+0.20(+0.39%)
Jan 10, 2023	51.72	52.07	51.59	52.07	140,724	+0.41(+0.79%)
Jan 09, 2023	51.78	52.05	51.66	51.66	120,179	+0.26(+0.51%)
Jan 06, 2023	50.56	51.40	50.41	51.40	323,301	+1.15(+2.30%)
Jan 05, 2023	50.07	50.36	49.96	50.24	212,522	-0.22(-0.44%)
Jan 04, 2023	49.94	50.50	49.71	50.47	259,408	+1.30(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.