Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

58.70 +0.60 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	58.65	58.73	58.47	58.70	156,562	+0.60(+1.03%)
Apr 25, 2024	57.41	58.17	57.30	58.10	232,393	+0.33(+0.57%)
Apr 24, 2024	57.97	58.06	57.55	57.77	398,574	+0.23(+0.40%)
Apr 23, 2024	57.10	57.60	57.05	57.54	298,356	+0.52(+0.91%)
Apr 22, 2024	56.55	57.13	56.44	57.02	196,960	+0.47(+0.83%)
Apr 19, 2024	56.47	56.63	56.30	56.55	224,738	-0.12(-0.21%)
Apr 18, 2024	56.75	57.03	56.50	56.67	395,455	+0.17(+0.30%)
Apr 17, 2024	56.85	56.87	56.26	56.50	328,532	+0.08(+0.14%)
Apr 16, 2024	56.57	56.66	56.24	56.42	270,767	-0.73(-1.28%)
Apr 15, 2024	57.98	57.98	57.02	57.15	318,834	-0.40(-0.70%)
Apr 12, 2024	58.13	58.26	57.47	57.55	297,996	-1.33(-2.26%)
Apr 11, 2024	58.95	59.01	58.46	58.88	285,621	+0.39(+0.67%)
Apr 10, 2024	58.57	58.74	58.27	58.49	263,214	-0.91(-1.53%)
Apr 09, 2024	59.33	59.40	59.01	59.40	311,217	+0.43(+0.73%)
Apr 08, 2024	58.91	59.09	58.85	58.97	199,067	+0.50(+0.86%)
Apr 05, 2024	58.33	58.61	58.22	58.47	492,458	+0.06(+0.10%)
Apr 04, 2024	59.18	59.29	58.35	58.41	212,405	-0.24(-0.41%)
Apr 03, 2024	58.26	58.76	58.22	58.65	440,002	+0.23(+0.39%)
Apr 02, 2024	58.46	58.57	58.34	58.42	311,219	+0.21(+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.