Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.93 -0.44 (-0.71%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	56.32	56.55	56.23	56.39	175,844	+0.07(+0.12%)
Dec 28, 2023	56.41	56.56	56.29	56.32	226,417	+0.40(+0.72%)
Dec 27, 2023	55.80	55.93	55.75	55.92	334,955	+0.31(+0.56%)
Dec 26, 2023	55.49	55.74	55.47	55.61	294,687	+0.37(+0.67%)
Dec 22, 2023	55.10	55.36	55.01	55.24	409,193	-0.20(-0.36%)
Dec 21, 2023	55.27	55.47	55.06	55.44	545,489	+1.18(+2.17%)
Dec 20, 2023	55.02	55.02	54.23	54.26	598,961	-1.06(-1.92%)
Dec 19, 2023	55.01	55.39	55.01	55.32	410,028	+0.39(+0.71%)
Dec 18, 2023	54.89	54.98	54.65	54.93	338,486	+0.06(+0.11%)
Dec 15, 2023	55.20	55.27	54.87	54.87	282,881	-0.33(-0.60%)
Dec 14, 2023	54.80	55.30	54.80	55.20	490,794	+0.80(+1.48%)
Dec 13, 2023	53.57	54.53	53.32	54.40	310,364	+0.59(+1.09%)
Dec 12, 2023	53.60	53.81	53.34	53.81	282,885	+0.07(+0.13%)
Dec 11, 2023	53.42	53.79	53.42	53.74	250,955	+0.29(+0.55%)
Dec 08, 2023	53.37	53.64	53.25	53.45	264,653	-0.27(-0.51%)
Dec 07, 2023	53.62	53.73	53.45	53.72	267,744	+0.22(+0.40%)
Dec 06, 2023	53.85	53.91	53.49	53.51	324,392	+0.02(+0.04%)
Dec 05, 2023	53.35	53.56	53.23	53.49	303,329	-0.29(-0.55%)
Dec 04, 2023	53.95	54.00	53.62	53.78	316,391	-0.65(-1.19%)

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.