Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

57.91 +0.09 (+0.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.65 52.81 52.53 52.71 238,261 +0.51(+0.98%)
Jun 29, 2023 52.13 52.22 52.04 52.20 203,005 -0.23(-0.43%)
Jun 28, 2023 52.32 52.48 52.20 52.43 215,476 -0.35(-0.67%)
Jun 27, 2023 52.66 52.82 52.50 52.78 169,080 +0.54(+1.03%)
Jun 26, 2023 52.27 52.47 52.20 52.24 243,912 +0.23(+0.43%)
Jun 23, 2023 52.06 52.06 51.86 52.02 263,789 -0.83(-1.58%)
Jun 22, 2023 52.80 52.89 52.64 52.85 348,221 -0.19(-0.35%)
Jun 21, 2023 52.98 53.14 52.87 53.04 320,564 -0.09(-0.17%)
Jun 20, 2023 53.43 53.53 53.02 53.13 228,395 -0.95(-1.75%)
Jun 16, 2023 54.38 54.38 53.92 54.07 269,462 -0.14(-0.25%)
Jun 15, 2023 53.97 54.30 53.94 54.21 236,506 +0.41(+0.76%)
Jun 14, 2023 53.50 53.92 53.42 53.80 174,971 +0.38(+0.71%)
Jun 13, 2023 53.55 53.66 53.33 53.42 212,099 +0.45(+0.84%)
Jun 12, 2023 52.91 53.10 52.82 52.98 184,154 +0.05(+0.09%)
Jun 09, 2023 52.88 53.11 52.84 52.93 381,970 +0.28(+0.53%)
Jun 08, 2023 52.35 52.71 52.35 52.65 230,231 +0.36(+0.69%)
Jun 07, 2023 52.46 52.72 52.18 52.29 219,185 -0.05(-0.09%)
Jun 06, 2023 51.77 52.42 51.73 52.34 226,573 +0.46(+0.88%)
Jun 05, 2023 51.84 51.88 51.64 51.88 217,354 -0.03(-0.06%)
Jun 02, 2023 51.83 52.03 51.77 51.91 186,230 +0.92(+1.81%)
Jun 01, 2023 50.34 51.10 50.34 50.99 263,820 +0.72(+1.43%)
May 31, 2023 50.27 50.28 49.84 50.27 303,647 -0.34(-0.67%)
May 30, 2023 51.05 51.05 50.43 50.61 351,297 -0.49(-0.97%)
May 26, 2023 50.58 51.18 50.58 51.11 206,600 +0.71(+1.40%)
May 25, 2023 50.68 50.68 50.29 50.40 318,108 +0.04(+0.08%)
May 24, 2023 50.65 50.65 50.33 50.36 138,470 -0.30(-0.59%)
May 23, 2023 50.93 51.11 50.65 50.66 191,715 -0.67(-1.30%)
May 22, 2023 51.38 51.56 51.32 51.33 320,567 +0.32(+0.63%)
May 19, 2023 51.09 51.09 50.87 51.01 332,065 +0.01(+0.02%)
May 18, 2023 50.96 51.00 50.71 51.00 604,902 -0.11(-0.21%)
May 17, 2023 50.88 51.20 50.76 51.11 568,459 +0.22(+0.44%)
May 16, 2023 50.98 51.12 50.86 50.88 198,048 -0.45(-0.87%)
May 15, 2023 50.95 51.38 50.81 51.33 208,692 +0.84(+1.67%)
May 12, 2023 50.63 50.68 50.37 50.49 164,631 -0.51(-1.01%)
May 11, 2023 50.80 51.02 50.59 51.00 274,617 -0.30(-0.59%)
May 10, 2023 51.25 51.34 51.01 51.30 147,460 +0.08(+0.15%)
May 09, 2023 51.05 51.27 51.03 51.22 286,446 -0.42(-0.81%)
May 08, 2023 51.75 51.75 51.56 51.64 152,417 +0.11(+0.21%)
May 05, 2023 51.15 51.63 51.00 51.53 244,406 +0.60(+1.18%)
May 04, 2023 50.92 51.07 50.81 50.93 204,484 +0.41(+0.81%)
May 03, 2023 50.59 50.82 50.48 50.53 184,410 -0.18(-0.36%)
May 02, 2023 50.86 50.86 50.32 50.71 200,753 -0.29(-0.57%)
May 01, 2023 51.00 51.33 50.92 51.00 418,202 -0.16(-0.32%)
Apr 28, 2023 50.84 51.17 50.82 51.17 356,114 +0.35(+0.69%)
Apr 27, 2023 50.46 50.92 50.39 50.82 220,396 +0.63(+1.27%)
Apr 26, 2023 50.47 50.47 50.12 50.18 494,765 +0.30(+0.59%)
Apr 25, 2023 50.22 50.22 49.80 49.89 547,524 -0.97(-1.91%)
Apr 24, 2023 50.75 50.91 50.68 50.86 200,594 -0.14(-0.27%)
Apr 21, 2023 51.05 51.08 50.71 50.99 475,760 -0.49(-0.96%)
Apr 20, 2023 51.49 51.78 51.36 51.49 241,950 -0.08(-0.15%)
Apr 19, 2023 51.49 51.64 51.38 51.56 275,744 -0.49(-0.95%)
Apr 18, 2023 52.09 52.22 51.91 52.06 238,628 -0.02(-0.04%)
Apr 17, 2023 52.00 52.11 51.85 52.08 275,417 +0.15(+0.28%)
Apr 14, 2023 52.01 52.17 51.71 51.93 209,689 -0.26(-0.50%)
Apr 13, 2023 51.96 52.25 51.96 52.19 156,611 +0.77(+1.49%)
Apr 12, 2023 51.93 51.97 51.39 51.43 2,150,164 -0.27(-0.53%)
Apr 11, 2023 51.68 51.88 51.65 51.70 179,034 +0.54(+1.06%)
Apr 10, 2023 50.98 51.18 50.85 51.16 159,593 +0.11(+0.21%)
Apr 06, 2023 50.83 51.22 50.68 51.05 171,026 +0.10(+0.19%)
Apr 05, 2023 51.27 51.27 50.74 50.95 132,318 -0.36(-0.70%)
Apr 04, 2023 51.28 51.40 51.09 51.31 314,475 -0.04(-0.08%)
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.