Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

57.96 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 54.04 54.06 53.68 54.05 264,556 +0.09(+0.16%)
Nov 29, 2023 54.06 54.27 53.92 53.96 284,605 -0.44(-0.81%)
Nov 28, 2023 54.00 54.40 53.97 54.40 241,764 +0.68(+1.26%)
Nov 27, 2023 53.65 53.80 53.58 53.72 245,866 -0.19(-0.35%)
Nov 24, 2023 53.65 53.96 53.65 53.91 57,073 +0.12(+0.22%)
Nov 22, 2023 53.88 53.96 53.63 53.79 278,060 -0.17(-0.31%)
Nov 21, 2023 54.12 54.18 53.80 53.96 218,242 -0.36(-0.67%)
Nov 20, 2023 54.00 54.39 53.88 54.32 270,810 +0.65(+1.20%)
Nov 17, 2023 53.52 53.71 53.49 53.67 255,637 +0.22(+0.40%)
Nov 16, 2023 53.42 53.68 53.24 53.46 499,640 -0.47(-0.87%)
Nov 15, 2023 53.92 54.17 53.77 53.93 344,351 +0.25(+0.47%)
Nov 14, 2023 53.02 53.69 53.01 53.67 330,732 +1.49(+2.85%)
Nov 13, 2023 52.04 52.42 51.94 52.18 313,800 -0.01(-0.02%)
Nov 10, 2023 51.83 52.21 51.70 52.19 218,460 +0.54(+1.04%)
Nov 09, 2023 52.24 52.32 51.61 51.66 320,941 -0.53(-1.01%)
Nov 08, 2023 52.40 52.41 52.06 52.18 340,012 -0.30(-0.58%)
Nov 07, 2023 52.26 52.53 52.08 52.49 309,752 -0.22(-0.41%)
Nov 06, 2023 52.90 52.90 52.59 52.70 442,327 +0.40(+0.77%)
Nov 03, 2023 51.90 52.45 51.90 52.30 431,724 +0.97(+1.89%)
Nov 02, 2023 51.09 51.38 51.04 51.33 342,862 +0.89(+1.77%)
Nov 01, 2023 49.85 50.45 49.85 50.44 448,388 +0.45(+0.90%)
Oct 31, 2023 49.89 50.01 49.62 49.99 765,467 -0.41(-0.82%)
Oct 30, 2023 50.67 50.67 50.20 50.40 860,740 +0.44(+0.88%)
Oct 27, 2023 50.40 50.40 49.89 49.96 370,443 -0.05(-0.10%)
Oct 26, 2023 49.87 50.09 49.72 50.01 382,780 -0.25(-0.51%)
Oct 25, 2023 50.41 50.54 50.18 50.26 294,240 -0.67(-1.31%)
Oct 24, 2023 50.58 51.03 50.58 50.93 487,857 +0.70(+1.38%)
Oct 23, 2023 49.92 50.52 49.74 50.24 342,046 -0.07(-0.14%)
Oct 20, 2023 50.57 50.61 50.28 50.30 330,273 -0.63(-1.23%)
Oct 19, 2023 51.03 51.29 50.86 50.93 304,392 -0.13(-0.25%)
Oct 18, 2023 51.39 51.47 51.05 51.06 203,247 -0.86(-1.66%)
Oct 17, 2023 51.60 52.13 51.60 51.92 292,426 -0.13(-0.24%)
Oct 16, 2023 51.70 52.17 51.64 52.05 313,733 +0.33(+0.64%)
Oct 13, 2023 51.89 52.02 51.60 51.71 2,288,336 -0.19(-0.36%)
Oct 12, 2023 52.48 52.49 51.74 51.90 320,716 -0.46(-0.88%)
Oct 11, 2023 52.41 52.46 52.12 52.36 683,037 +0.25(+0.49%)
Oct 10, 2023 51.63 52.17 51.63 52.11 386,507 +0.84(+1.64%)
Oct 09, 2023 50.84 51.36 50.83 51.26 211,954 -0.24(-0.46%)
Oct 06, 2023 50.72 51.63 50.67 51.50 275,018 +0.72(+1.43%)
Oct 05, 2023 50.79 50.84 50.42 50.77 573,431 +0.17(+0.33%)
Oct 04, 2023 50.64 50.73 50.37 50.61 372,445 -0.10(-0.19%)
Oct 03, 2023 51.02 51.12 50.63 50.71 347,264 -0.74(-1.45%)
Oct 02, 2023 51.54 51.67 51.27 51.45 198,301 -0.26(-0.51%)
Sep 29, 2023 52.28 52.28 51.57 51.71 325,712 +0.05(+0.09%)
Sep 28, 2023 51.32 51.73 51.22 51.67 237,895 +0.23(+0.44%)
Sep 27, 2023 51.45 51.65 51.16 51.44 362,173 +0.07(+0.13%)
Sep 26, 2023 51.63 51.72 51.31 51.37 325,743 -0.73(-1.41%)
Sep 25, 2023 51.93 52.17 52.06 52.11 236,873 -0.22(-0.41%)
Sep 22, 2023 52.56 52.62 52.27 52.32 266,663 +0.58(+1.12%)
Sep 21, 2023 51.94 51.97 51.74 51.74 187,472 -0.92(-1.75%)
Sep 20, 2023 52.98 53.17 52.66 52.66 195,164 -0.14(-0.26%)
Sep 19, 2023 52.87 52.93 52.67 52.80 192,509 -0.25(-0.48%)
Sep 18, 2023 52.95 53.09 52.85 53.06 283,721 -0.09(-0.17%)
Sep 15, 2023 53.40 53.40 53.06 53.14 207,865 -0.20(-0.37%)
Sep 14, 2023 53.19 53.41 53.11 53.34 136,624 +0.49(+0.93%)
Sep 13, 2023 52.74 53.04 52.74 52.85 141,717 +0.02(+0.04%)
Sep 12, 2023 52.63 52.96 52.63 52.83 148,777 -0.31(-0.59%)
Sep 11, 2023 53.14 53.15 52.94 53.14 215,428 +0.49(+0.93%)
Sep 08, 2023 52.66 52.77 52.55 52.66 242,250 +0.19(+0.35%)
Sep 07, 2023 52.54 52.57 52.34 52.47 225,906 -0.56(-1.05%)
Sep 06, 2023 53.13 53.42 52.92 53.03 168,554 -0.24(-0.44%)
Sep 05, 2023 53.36 53.46 53.25 53.26 146,244 -0.28(-0.53%)
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.