Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.60 -0.15 (-0.24%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.01	46.01	45.96	45.96	3,887	-0.58(-1.25%)
Nov 27, 2019	46.45	46.54	46.45	46.54	333	-0.00(-0.01%)
Nov 26, 2019	46.36	46.55	46.27	46.55	8,875	-0.16(-0.34%)
Nov 25, 2019	46.68	46.72	46.68	46.71	18,954	+0.46(+1.00%)
Nov 22, 2019	46.18	46.24	46.18	46.24	1,332	+0.00(+0.01%)
Nov 21, 2019	46.13	46.24	46.13	46.24	333	-0.17(-0.36%)
Nov 20, 2019	46.52	46.77	46.34	46.40	44,849	-0.35(-0.75%)
Nov 19, 2019	46.69	46.77	46.64	46.76	7,275	+0.23(+0.48%)
Nov 18, 2019	46.61	46.64	46.53	46.53	2,419	-0.01(-0.03%)
Nov 15, 2019	46.62	46.66	46.54	46.54	10,329	+0.41(+0.88%)
Nov 14, 2019	46.19	46.19	46.08	46.14	1,333	+0.02(+0.04%)
Nov 13, 2019	46.03	46.12	46.03	46.12	2,154	-0.27(-0.58%)
Nov 12, 2019	46.66	46.69	46.39	46.39	2,221	-0.33(-0.70%)
Nov 11, 2019	46.77	46.77	46.65	46.72	17,388	-0.41(-0.88%)
Nov 08, 2019	47.23	47.31	47.13	47.13	6,886	-0.46(-0.97%)
Nov 07, 2019	47.21	47.83	47.21	47.59	6,085	+0.36(+0.76%)
Nov 06, 2019	46.89	47.23	46.89	47.23	821	-0.12(-0.26%)
Nov 05, 2019	47.18	47.36	46.94	47.36	20,511	+0.23(+0.50%)
Nov 04, 2019	47.22	47.37	47.07	47.12	7,570	+0.46(+0.98%)

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.