Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

60.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 52.53 52.84 52.35 52.83 201,690 +0.14(+0.27%)
Jan 30, 2023 52.88 53.03 52.66 52.68 194,327 -0.98(-1.83%)
Jan 27, 2023 53.84 53.84 53.50 53.66 150,642 -0.32(-0.59%)
Jan 26, 2023 53.80 54.00 53.56 53.98 187,749 +0.52(+0.97%)
Jan 25, 2023 53.14 53.55 52.90 53.46 287,620 -0.14(-0.27%)
Jan 24, 2023 53.33 53.63 53.21 53.60 597,218 +0.11(+0.20%)
Jan 23, 2023 53.13 53.78 53.13 53.50 246,919 +0.42(+0.80%)
Jan 20, 2023 52.65 53.15 52.59 53.08 291,152 +0.68(+1.30%)
Jan 19, 2023 52.19 52.54 52.14 52.39 178,268 +0.41(+0.79%)
Jan 18, 2023 52.78 52.79 51.90 51.98 179,178 -0.32(-0.61%)
Jan 17, 2023 52.20 52.37 52.10 52.30 361,494 -0.14(-0.27%)
Jan 13, 2023 52.01 52.47 52.01 52.44 252,201 +0.32(+0.61%)
Jan 12, 2023 51.94 52.27 51.50 52.12 791,338 +0.34(+0.65%)
Jan 11, 2023 51.54 51.86 51.40 51.79 204,032 +0.20(+0.39%)
Jan 10, 2023 51.24 51.59 51.11 51.59 142,035 +0.40(+0.79%)
Jan 09, 2023 51.30 51.57 51.18 51.18 121,298 +0.26(+0.51%)
Jan 06, 2023 50.10 50.92 49.94 50.92 326,313 +1.14(+2.30%)
Jan 05, 2023 49.61 49.90 49.50 49.78 214,503 -0.22(-0.44%)
Jan 04, 2023 49.48 50.03 49.25 50.00 261,825 +1.29(+2.64%)
Jan 03, 2023 48.95 49.19 48.58 48.71 250,233 +0.26(+0.54%)
Dec 30, 2022 48.83 48.94 48.27 48.46 483,360 -0.61(-1.25%)
Dec 29, 2022 48.67 49.11 48.67 49.07 436,969 +0.89(+1.85%)
Dec 28, 2022 48.87 48.87 48.18 48.18 385,193 -0.93(-1.90%)
Dec 27, 2022 48.77 49.20 48.77 49.11 321,259 +0.78(+1.61%)
Dec 23, 2022 48.27 48.44 48.07 48.33 696,987 -0.01(-0.02%)
Dec 22, 2022 48.61 48.64 47.96 48.34 371,634 -0.44(-0.91%)
Dec 21, 2022 48.35 48.79 48.22 48.78 332,255 +0.37(+0.77%)
Dec 20, 2022 48.29 48.55 48.19 48.41 377,491 +0.05(+0.10%)
Dec 19, 2022 48.63 48.65 48.26 48.36 304,755 +0.03(+0.07%)
Dec 16, 2022 48.46 48.61 48.26 48.33 318,475 +0.09(+0.19%)
Dec 15, 2022 48.91 48.91 48.17 48.23 348,931 -1.06(-2.15%)
Dec 14, 2022 49.31 49.54 49.01 49.30 355,684 -0.01(-0.02%)
Dec 13, 2022 50.08 50.23 49.17 49.31 721,905 +0.31(+0.64%)
Dec 12, 2022 48.99 49.02 48.60 48.99 1,163,071 -0.01(-0.02%)
Dec 09, 2022 49.18 49.38 48.98 49.00 499,745 -0.20(-0.40%)
Dec 08, 2022 49.17 49.40 49.02 49.20 298,489 +0.43(+0.87%)
Dec 07, 2022 48.75 48.92 48.60 48.78 317,123 -0.23(-0.46%)
Dec 06, 2022 49.25 49.25 48.85 49.00 284,178 -0.18(-0.36%)
Dec 05, 2022 49.67 49.71 49.02 49.18 441,784 -0.51(-1.03%)
Dec 02, 2022 49.11 49.77 49.11 49.69 369,418 +0.21(+0.42%)
Dec 01, 2022 49.78 49.82 49.33 49.48 334,633 -0.23(-0.46%)
Nov 30, 2022 49.18 49.82 48.91 49.71 490,078 +1.48(+3.07%)
Nov 29, 2022 48.09 48.37 48.08 48.23 379,085 +0.96(+2.04%)
Nov 28, 2022 47.37 47.70 47.25 47.27 390,455 -0.16(-0.34%)
Nov 25, 2022 47.42 47.56 47.38 47.43 98,743 -0.01(-0.02%)
Nov 23, 2022 47.15 47.52 47.15 47.44 464,850 +0.42(+0.90%)
Nov 22, 2022 46.78 47.06 46.76 47.01 281,008 +0.23(+0.48%)
Nov 21, 2022 46.84 46.93 46.62 46.78 405,435 -0.48(-1.02%)
Nov 18, 2022 47.43 47.43 47.06 47.27 513,821 -0.27(-0.58%)
Nov 17, 2022 46.74 47.56 46.64 47.54 245,922 +0.06(+0.12%)
Nov 16, 2022 47.85 47.90 47.42 47.48 329,910 -0.82(-1.70%)
Nov 15, 2022 48.53 48.69 48.09 48.30 946,768 +0.88(+1.85%)
Nov 14, 2022 47.44 47.75 47.25 47.43 256,628 -0.10(-0.22%)
Nov 11, 2022 47.16 47.63 47.02 47.53 850,608 +0.90(+1.92%)
Nov 10, 2022 46.07 46.67 45.94 46.63 264,055 +1.62(+3.61%)
Nov 09, 2022 45.46 45.62 44.95 45.01 538,318 -0.73(-1.59%)
Nov 08, 2022 45.50 45.90 45.32 45.74 1,228,766 +0.39(+0.85%)
Nov 07, 2022 45.64 45.64 45.21 45.35 1,192,369 +0.12(+0.27%)
Nov 04, 2022 45.04 45.26 44.62 45.23 1,163,161 +1.74(+4.00%)
Nov 03, 2022 43.04 43.58 42.98 43.49 1,350,577 +0.34(+0.79%)
Nov 02, 2022 43.66 43.13 43.15 1,330,528 -0.40(-0.91%)
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.