Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.75 -0.24 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.20	63.54	63.20	63.43	55,017	+0.34(+0.53%)
May 27, 2021	62.97	63.12	62.93	63.09	42,695	+0.33(+0.53%)
May 26, 2021	62.55	62.77	62.55	62.76	42,566	+0.54(+0.87%)
May 25, 2021	62.34	62.47	62.16	62.22	60,844	+0.39(+0.62%)
May 24, 2021	61.62	61.90	61.48	61.83	56,710	+0.65(+1.07%)
May 21, 2021	61.74	61.74	61.14	61.18	49,626	-0.57(-0.92%)
May 20, 2021	61.44	61.79	61.44	61.75	34,190	+0.34(+0.55%)
May 19, 2021	60.91	61.54	60.88	61.41	103,679	-0.17(-0.27%)
May 18, 2021	61.52	61.82	61.44	61.58	69,234	+0.94(+1.55%)
May 17, 2021	61.07	61.07	60.20	60.64	69,968	-0.35(-0.57%)
May 14, 2021	60.69	61.07	60.61	60.99	80,604	+0.81(+1.34%)
May 13, 2021	60.28	60.65	59.83	60.18	94,511	+0.05(+0.08%)
May 12, 2021	60.83	61.00	60.09	60.13	129,348	-1.81(-2.92%)
May 11, 2021	61.07	62.02	60.97	61.94	377,203	-0.33(-0.53%)
May 10, 2021	62.99	62.99	62.27	62.28	59,832	-0.63(-0.99%)
May 07, 2021	62.73	63.18	62.67	62.90	57,174	+0.55(+0.89%)
May 06, 2021	62.02	62.35	61.86	62.35	75,522	+0.66(+1.07%)
May 05, 2021	61.67	61.82	61.48	61.69	35,915	+0.41(+0.68%)
May 04, 2021	61.45	61.53	60.91	61.27	53,396	-0.70(-1.14%)

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.