Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.93 -0.44 (-0.71%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.01	50.22	49.86	49.86	172,823	-0.37(-0.73%)
Feb 27, 2023	50.27	50.37	50.16	50.23	181,957	+0.16(+0.33%)
Feb 24, 2023	50.12	50.17	49.83	50.06	442,566	-1.10(-2.14%)
Feb 23, 2023	51.50	51.51	50.82	51.16	181,841	+0.39(+0.76%)
Feb 22, 2023	50.81	50.95	50.60	50.77	240,817	-0.19(-0.38%)
Feb 21, 2023	51.24	51.50	50.93	50.96	174,256	-0.49(-0.96%)
Feb 17, 2023	51.39	51.48	51.18	51.46	213,755	-0.33(-0.64%)
Feb 16, 2023	51.47	52.04	51.41	51.79	299,423	+0.02(+0.04%)
Feb 15, 2023	51.46	51.77	51.35	51.77	183,828	-0.42(-0.80%)
Feb 14, 2023	52.08	52.50	51.86	52.18	183,093	-0.16(-0.31%)
Feb 13, 2023	52.18	52.43	51.98	52.35	257,056	+0.39(+0.75%)
Feb 10, 2023	52.13	52.13	51.77	51.96	181,969	-0.44(-0.83%)
Feb 09, 2023	52.90	52.93	52.23	52.40	227,513	+0.14(+0.26%)
Feb 08, 2023	52.44	52.46	52.05	52.26	289,514	-0.05(-0.09%)
Feb 07, 2023	52.10	52.37	51.76	52.31	290,210	+0.27(+0.52%)
Feb 06, 2023	52.03	52.08	51.63	52.04	188,702	-0.64(-1.21%)
Feb 03, 2023	53.05	53.30	52.60	52.68	494,977	-1.00(-1.86%)
Feb 02, 2023	54.10	54.10	53.45	53.68	161,352	-0.33(-0.61%)

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.