Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.30	53.30	52.66	52.75	43,080	-1.12(-2.08%)
Nov 27, 2020	53.78	53.94	53.78	53.87	16,372	+0.60(+1.13%)
Nov 25, 2020	53.05	53.48	52.96	53.27	52,522	-0.24(-0.44%)
Nov 24, 2020	53.26	53.56	53.17	53.50	23,032	+0.58(+1.09%)
Nov 23, 2020	53.10	53.12	52.78	52.93	54,887	+0.26(+0.50%)
Nov 20, 2020	52.55	52.75	52.52	52.67	25,382	+0.28(+0.54%)
Nov 19, 2020	52.14	52.46	52.14	52.38	19,340	-0.02(-0.05%)
Nov 18, 2020	52.68	52.68	52.39	52.41	25,291	+0.09(+0.17%)
Nov 17, 2020	52.27	52.42	52.10	52.32	34,191	-0.12(-0.23%)
Nov 16, 2020	52.33	52.57	52.20	52.44	27,300	+0.69(+1.32%)
Nov 13, 2020	51.58	51.81	51.48	51.75	19,338	+0.72(+1.41%)
Nov 12, 2020	51.51	51.62	50.96	51.03	25,948	-0.47(-0.91%)
Nov 11, 2020	51.25	51.52	51.19	51.50	37,869	+0.41(+0.80%)
Nov 10, 2020	51.32	51.32	50.92	51.09	50,537	-0.41(-0.80%)
Nov 09, 2020	52.06	52.06	51.50	51.50	62,872	+0.56(+1.11%)
Nov 06, 2020	50.72	51.04	50.71	50.94	16,701	+0.26(+0.52%)
Nov 05, 2020	50.68	50.86	50.29	50.67	16,241	+1.12(+2.26%)
Nov 04, 2020	48.88	49.74	48.88	49.55	32,787	+1.10(+2.27%)
Nov 03, 2020	48.34	48.62	48.13	48.45	51,951	+0.51(+1.06%)

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.