Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.65 -0.10 (-0.16%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.12	49.49	48.95	49.49	185,495	-0.10(-0.19%)
Jul 28, 2022	49.43	49.59	48.90	49.58	233,794	+0.21(+0.42%)
Jul 27, 2022	48.80	49.45	48.64	49.37	168,228	+0.94(+1.95%)
Jul 26, 2022	48.80	48.90	48.32	48.43	576,240	-0.45(-0.92%)
Jul 25, 2022	48.74	48.93	48.70	48.88	226,306	+0.32(+0.67%)
Jul 22, 2022	48.94	49.02	48.41	48.55	179,769	-0.56(-1.15%)
Jul 21, 2022	48.78	49.12	48.65	49.12	254,924	+0.53(+1.10%)
Jul 20, 2022	48.67	48.68	48.34	48.58	239,445	-0.21(-0.43%)
Jul 19, 2022	48.54	48.87	48.52	48.79	329,857	+0.78(+1.63%)
Jul 18, 2022	48.38	48.61	47.91	48.01	472,636	+0.26(+0.54%)
Jul 15, 2022	47.48	47.75	47.14	47.75	532,824	+0.32(+0.68%)
Jul 14, 2022	47.37	47.50	46.91	47.43	329,139	-0.45(-0.94%)
Jul 13, 2022	47.31	48.04	47.31	47.88	303,048	-0.10(-0.22%)
Jul 12, 2022	47.98	48.23	47.82	47.98	242,829	-0.18(-0.38%)
Jul 11, 2022	48.42	48.42	48.07	48.16	334,208	-1.14(-2.32%)
Jul 08, 2022	49.17	49.52	49.02	49.31	156,598	+0.00(+0.00%)
Jul 07, 2022	48.95	49.43	48.89	49.31	217,562	+1.05(+2.17%)
Jul 06, 2022	48.31	48.42	47.92	48.26	344,389	-0.46(-0.94%)
Jul 05, 2022	48.12	48.72	47.93	48.72	242,323	-0.49(-0.99%)

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.