Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

57.92 +0.10 (+0.18%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.09 49.66 48.89 49.59 180,700 -0.26(-0.52%)
Jun 29, 2022 50.00 50.00 49.64 49.85 320,517 -0.18(-0.36%)
Jun 28, 2022 50.71 50.87 49.99 50.03 271,220 -0.31(-0.62%)
Jun 27, 2022 50.48 50.55 50.26 50.35 579,040 +0.14(+0.28%)
Jun 24, 2022 49.51 50.24 49.48 50.20 325,676 +1.05(+2.13%)
Jun 23, 2022 49.15 49.36 48.71 49.15 588,998 +0.12(+0.25%)
Jun 22, 2022 49.05 49.44 48.90 49.03 498,592 -0.93(-1.87%)
Jun 21, 2022 49.81 50.16 49.81 49.97 319,121 +0.65(+1.32%)
Jun 17, 2022 49.59 49.67 49.02 49.31 299,953 +0.06(+0.11%)
Jun 16, 2022 49.41 49.52 48.98 49.26 430,753 -1.63(-3.21%)
Jun 15, 2022 50.37 51.21 50.18 50.89 306,253 +0.63(+1.26%)
Jun 14, 2022 50.11 50.44 49.95 50.26 373,296 +0.51(+1.02%)
Jun 13, 2022 50.16 50.30 49.48 49.75 254,706 -1.74(-3.39%)
Jun 10, 2022 51.88 51.88 51.35 51.49 178,660 -0.58(-1.11%)
Jun 09, 2022 52.81 52.84 52.05 52.07 103,081 -1.11(-2.09%)
Jun 08, 2022 53.31 53.44 53.04 53.18 104,342 -0.04(-0.07%)
Jun 07, 2022 52.71 53.24 52.70 53.22 124,615 +0.18(+0.34%)
Jun 06, 2022 53.66 53.72 52.96 53.04 223,273 +0.20(+0.37%)
Jun 03, 2022 53.19 53.23 52.75 52.84 165,944 -0.91(-1.69%)
Jun 02, 2022 53.10 53.78 53.02 53.75 165,821 +0.80(+1.51%)
Jun 01, 2022 53.57 53.61 52.66 52.95 401,693 -0.29(-0.55%)
May 31, 2022 53.65 53.67 53.20 53.24 171,202 +0.64(+1.22%)
May 27, 2022 52.41 52.65 52.28 52.60 174,999 +0.44(+0.85%)
May 26, 2022 51.30 52.23 51.30 52.15 162,844 +0.85(+1.66%)
May 25, 2022 50.86 51.46 50.86 51.30 175,312 +0.13(+0.26%)
May 24, 2022 51.34 51.39 50.73 51.17 343,110 -0.83(-1.60%)
May 23, 2022 51.88 52.13 51.70 52.00 477,419 +0.54(+1.04%)
May 20, 2022 51.74 51.80 50.74 51.47 236,142 +0.21(+0.41%)
May 19, 2022 50.68 51.47 50.68 51.26 515,063 +0.76(+1.51%)
May 18, 2022 51.34 51.51 50.36 50.49 464,019 -1.12(-2.18%)
May 17, 2022 51.71 51.75 51.26 51.62 397,501 +1.18(+2.34%)
May 16, 2022 50.30 50.68 50.25 50.44 553,950 -0.08(-0.15%)
May 13, 2022 49.80 50.52 49.80 50.51 517,164 +1.31(+2.67%)
May 12, 2022 48.99 49.56 48.64 49.20 678,503 -0.14(-0.29%)
May 11, 2022 49.95 50.37 49.33 49.34 324,788 -0.46(-0.93%)
May 10, 2022 50.32 50.32 49.41 49.80 556,375 +0.19(+0.38%)
May 09, 2022 50.14 50.25 49.53 49.62 334,778 -1.62(-3.17%)
May 06, 2022 51.34 51.60 50.87 51.24 488,640 -0.52(-1.00%)
May 05, 2022 52.81 52.87 51.30 51.76 399,116 -2.17(-4.02%)
May 04, 2022 52.76 53.94 52.43 53.93 224,786 +0.83(+1.56%)
May 03, 2022 53.01 53.22 52.86 53.10 269,330 +0.43(+0.82%)
May 02, 2022 52.51 52.72 51.91 52.66 318,130 -0.06(-0.11%)
Apr 29, 2022 53.59 53.74 52.69 52.72 317,757 -0.14(-0.27%)
Apr 28, 2022 52.62 52.99 52.07 52.86 585,775 +0.75(+1.43%)
Apr 27, 2022 51.96 52.39 51.84 52.12 623,419 +0.50(+0.97%)
Apr 26, 2022 52.56 52.56 51.62 51.62 472,238 -1.19(-2.25%)
Apr 25, 2022 52.49 52.87 52.24 52.81 414,278 -0.53(-0.99%)
Apr 22, 2022 53.95 54.18 53.31 53.33 293,187 -0.39(-0.72%)
Apr 21, 2022 54.85 54.85 53.63 53.72 302,165 -1.03(-1.88%)
Apr 20, 2022 55.13 55.13 54.64 54.75 292,103 -0.16(-0.29%)
Apr 19, 2022 54.67 54.95 54.48 54.91 200,228 -0.21(-0.38%)
Apr 18, 2022 55.00 55.31 54.91 55.12 170,883 -0.12(-0.22%)
Apr 14, 2022 55.57 55.61 55.24 55.24 119,026 -0.60(-1.08%)
Apr 13, 2022 55.47 55.89 55.35 55.84 119,239 +0.70(+1.28%)
Apr 12, 2022 55.74 55.74 55.02 55.14 79,439 -0.24(-0.43%)
Apr 11, 2022 55.61 55.68 55.32 55.37 90,686 -0.70(-1.25%)
Apr 08, 2022 56.01 56.31 55.89 56.07 82,444 +0.17(+0.30%)
Apr 07, 2022 56.02 56.10 55.57 55.90 160,044 -0.47(-0.84%)
Apr 06, 2022 56.49 56.58 56.07 56.37 92,274 -0.36(-0.63%)
Apr 05, 2022 57.66 57.66 56.73 56.73 130,646 -1.13(-1.96%)
Apr 04, 2022 57.62 57.88 57.46 57.86 179,550 +0.92(+1.62%)
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.