Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.37 -0.05 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	55.79	56.14	55.78	56.13	467,116	+0.17(+0.30%)
Jul 28, 2023	55.73	56.02	55.63	55.97	186,998	+1.28(+2.35%)
Jul 27, 2023	55.40	55.40	54.58	54.68	314,690	-0.54(-0.98%)
Jul 26, 2023	54.70	55.34	54.70	55.22	161,411	+0.17(+0.30%)
Jul 25, 2023	55.12	55.18	54.95	55.06	155,404	+0.48(+0.88%)
Jul 24, 2023	54.05	54.71	54.03	54.58	193,349	+0.68(+1.25%)
Jul 21, 2023	54.10	54.10	53.82	53.90	165,155	-0.01(-0.02%)
Jul 20, 2023	54.06	54.09	53.75	53.91	271,774	-0.37(-0.69%)
Jul 19, 2023	54.46	54.59	54.14	54.28	213,202	-0.07(-0.13%)
Jul 18, 2023	54.38	54.48	54.19	54.35	179,434	-0.33(-0.61%)
Jul 17, 2023	54.55	54.68	54.14	54.68	178,430	+0.19(+0.34%)
Jul 14, 2023	54.61	54.68	54.36	54.50	213,084	-0.16(-0.29%)
Jul 13, 2023	54.30	54.72	54.25	54.65	289,022	+0.54(+1.00%)
Jul 12, 2023	53.77	54.18	53.77	54.11	255,379	+1.09(+2.05%)
Jul 11, 2023	52.80	53.07	52.65	53.03	169,298	+0.59(+1.12%)
Jul 10, 2023	52.19	52.51	52.11	52.44	1,892,079	-0.03(-0.06%)
Jul 07, 2023	52.06	52.76	52.03	52.47	409,958	+0.51(+0.98%)
Jul 06, 2023	52.22	52.27	51.75	51.96	216,797	-1.02(-1.92%)
Jul 05, 2023	53.05	53.07	52.89	52.98	1,751,146	-0.42(-0.79%)

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.