Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.42 +0.32 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.87	58.11	57.87	57.96	260,628	+0.14(+0.24%)
Mar 27, 2024	57.70	57.84	57.56	57.82	224,549	+0.22(+0.38%)
Mar 26, 2024	57.84	57.88	57.56	57.60	473,110	-0.15(-0.26%)
Mar 25, 2024	57.74	57.85	57.68	57.75	252,136	+0.06(+0.10%)
Mar 22, 2024	57.75	57.90	57.60	57.69	265,289	-0.47(-0.81%)
Mar 21, 2024	58.43	58.56	58.11	58.16	271,851	+0.15(+0.26%)
Mar 20, 2024	57.50	58.08	57.35	58.01	290,234	+0.71(+1.24%)
Mar 19, 2024	57.28	57.41	57.00	57.30	241,278	-0.26(-0.45%)
Mar 18, 2024	57.91	57.91	57.52	57.56	250,119	+0.06(+0.10%)
Mar 15, 2024	57.69	57.69	57.42	57.50	278,968	-0.39(-0.67%)
Mar 14, 2024	58.25	58.30	57.70	57.89	330,751	-0.16(-0.28%)
Mar 13, 2024	58.15	58.22	57.96	58.05	460,175	-0.49(-0.84%)
Mar 12, 2024	58.44	58.54	58.07	58.54	309,772	+0.64(+1.11%)
Mar 11, 2024	57.93	58.15	57.85	57.90	552,541	-0.06(-0.10%)
Mar 08, 2024	58.25	58.41	57.84	57.96	307,732	-0.13(-0.22%)
Mar 07, 2024	57.81	58.22	57.70	58.09	247,975	+0.40(+0.69%)
Mar 06, 2024	57.69	57.96	57.62	57.69	279,211	+0.73(+1.28%)
Mar 05, 2024	57.15	57.30	56.85	56.96	282,820	-0.51(-0.89%)
Mar 04, 2024	57.69	57.69	57.42	57.47	254,965	-0.11(-0.19%)

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.