Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.20 +0.37 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	60.38	60.38	59.66	60.06	83,393	-0.72(-1.19%)
Feb 25, 2021	61.97	62.25	60.66	60.79	85,249	-1.02(-1.65%)
Feb 24, 2021	61.26	61.82	60.95	61.80	51,244	-0.36(-0.58%)
Feb 23, 2021	61.62	62.36	61.10	62.17	31,707	+0.17(+0.27%)
Feb 22, 2021	61.94	62.56	61.94	62.00	55,526	-1.48(-2.33%)
Feb 19, 2021	63.44	63.73	63.32	63.48	34,466	+0.54(+0.86%)
Feb 18, 2021	62.87	63.02	62.41	62.94	58,813	-0.83(-1.30%)
Feb 17, 2021	63.72	63.81	63.37	63.77	87,852	+0.06(+0.09%)
Feb 16, 2021	63.99	64.04	63.62	63.71	62,193	+0.29(+0.45%)
Feb 12, 2021	63.23	63.54	63.01	63.43	33,379	+0.07(+0.12%)
Feb 11, 2021	63.33	63.47	63.07	63.35	49,390	+0.74(+1.17%)
Feb 10, 2021	62.98	63.04	62.30	62.62	47,170	+0.10(+0.15%)
Feb 09, 2021	61.98	62.53	61.93	62.52	47,296	+0.62(+1.00%)
Feb 08, 2021	61.27	61.97	61.27	61.90	47,160	+0.39(+0.64%)
Feb 05, 2021	61.45	61.60	61.25	61.51	1,276,774	+0.41(+0.68%)
Feb 04, 2021	61.07	61.10	60.75	61.10	32,025	+0.03(+0.05%)
Feb 03, 2021	61.18	61.25	60.94	61.07	50,735	+0.31(+0.51%)
Feb 02, 2021	60.81	60.81	60.56	60.76	43,917	+0.87(+1.46%)

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.