Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

57.96 +0.14 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.32 64.39 64.22 64.39 56,501 -0.12(-0.18%)
Jun 29, 2021 64.32 64.50 64.12 64.50 118,557 -0.18(-0.27%)
Jun 28, 2021 64.59 64.69 64.51 64.68 35,227 +0.20(+0.32%)
Jun 25, 2021 64.62 64.62 64.34 64.48 36,709 +0.40(+0.62%)
Jun 24, 2021 63.95 64.12 63.83 64.08 48,776 +0.50(+0.79%)
Jun 23, 2021 63.64 63.81 63.50 63.58 62,476 +0.23(+0.36%)
Jun 22, 2021 62.94 63.39 62.88 63.35 62,359 -0.00(-0.01%)
Jun 21, 2021 63.38 63.38 62.82 63.35 35,518 +0.35(+0.55%)
Jun 18, 2021 63.31 63.31 62.97 63.00 40,478 -0.59(-0.93%)
Jun 17, 2021 63.60 63.94 63.36 63.59 83,575 +0.19(+0.30%)
Jun 16, 2021 64.05 64.12 63.15 63.40 94,735 -0.74(-1.15%)
Jun 15, 2021 64.44 64.44 64.09 64.13 32,549 -0.37(-0.57%)
Jun 14, 2021 64.49 64.64 64.38 64.50 32,321 +0.20(+0.31%)
Jun 11, 2021 64.46 64.46 64.20 64.30 28,420 -0.27(-0.41%)
Jun 10, 2021 64.30 64.57 64.30 64.57 16,617 +0.49(+0.76%)
Jun 09, 2021 64.23 64.30 64.05 64.08 25,078 -0.18(-0.29%)
Jun 08, 2021 64.26 64.36 64.12 64.26 54,913 -0.29(-0.44%)
Jun 07, 2021 64.57 64.57 64.32 64.55 90,817 -0.26(-0.40%)
Jun 04, 2021 64.54 64.82 64.54 64.80 61,301 +0.60(+0.93%)
Jun 03, 2021 64.34 64.34 64.12 64.21 67,102 -0.56(-0.87%)
Jun 02, 2021 64.55 64.81 64.55 64.77 65,420 +0.22(+0.34%)
Jun 01, 2021 64.67 64.67 64.32 64.55 42,194 +1.12(+1.76%)
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%)
May 03, 2021 62.02 62.20 61.82 61.98 33,078 -0.07(-0.11%)
Apr 30, 2021 62.38 62.47 61.99 62.05 77,195 -0.95(-1.50%)
Apr 29, 2021 63.42 63.42 62.64 62.99 58,770 -0.22(-0.35%)
Apr 28, 2021 63.01 63.39 62.96 63.21 58,093 +0.39(+0.61%)
Apr 27, 2021 62.92 62.97 62.79 62.83 29,554 +0.02(+0.03%)
Apr 26, 2021 62.65 62.86 62.54 62.81 49,269 +0.27(+0.43%)
Apr 23, 2021 62.22 62.56 62.22 62.54 35,662 +0.81(+1.31%)
Apr 22, 2021 62.00 62.07 61.57 61.73 54,297 -0.30(-0.49%)
Apr 21, 2021 61.32 62.04 61.31 62.04 75,041 +0.55(+0.90%)
Apr 20, 2021 61.80 61.94 61.25 61.48 89,055 -0.30(-0.49%)
Apr 19, 2021 61.89 62.02 61.65 61.79 70,338 -0.09(-0.15%)
Apr 16, 2021 61.81 61.94 61.60 61.88 44,469 +0.41(+0.67%)
Apr 15, 2021 61.40 61.48 61.28 61.47 84,787 +0.43(+0.71%)
Apr 14, 2021 61.11 61.27 60.93 61.03 50,429 +0.31(+0.51%)
Apr 13, 2021 60.48 60.89 60.48 60.72 70,551 +0.36(+0.59%)
Apr 12, 2021 60.51 60.51 60.18 60.37 515,661 -0.55(-0.90%)
Apr 09, 2021 60.91 61.02 60.79 60.91 50,122 -0.50(-0.81%)
Apr 08, 2021 61.52 61.65 61.37 61.41 92,335 +0.64(+1.05%)
Apr 07, 2021 60.91 61.03 60.72 60.77 71,148 -0.66(-1.07%)
Apr 06, 2021 61.22 61.64 61.22 61.43 137,210 +0.28(+0.45%)
Apr 05, 2021 61.26 61.26 60.95 61.15 83,586 +0.22(+0.36%)
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.