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 (%)
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%)
Sep 01, 2023 53.61 53.79 53.42 53.55 149,280 +0.57(+1.07%)
Aug 31, 2023 53.20 53.29 52.93 52.98 255,813 -0.50(-0.93%)
Aug 30, 2023 53.41 53.62 53.39 53.48 197,251 -0.19(-0.35%)
Aug 29, 2023 53.10 53.72 52.97 53.66 365,991 +0.73(+1.39%)
Aug 28, 2023 52.73 52.97 52.67 52.93 148,720 +0.51(+0.97%)
Aug 25, 2023 52.43 52.52 51.96 52.42 826,633 +0.11(+0.21%)
Aug 24, 2023 52.66 52.75 52.24 52.31 215,248 -0.24(-0.47%)
Aug 23, 2023 52.05 52.68 52.05 52.56 241,972 +0.82(+1.59%)
Aug 22, 2023 51.97 51.97 51.62 51.73 226,583 -0.02(-0.04%)
Aug 21, 2023 51.54 51.79 51.41 51.75 292,730 +0.17(+0.32%)
Aug 18, 2023 51.38 51.67 51.27 51.59 210,944 -0.33(-0.64%)
Aug 17, 2023 52.36 52.45 51.88 51.92 610,854 +0.10(+0.19%)
Aug 16, 2023 51.97 52.18 51.79 51.82 545,548 -0.39(-0.75%)
Aug 15, 2023 52.58 52.58 52.11 52.21 207,240 -0.35(-0.67%)
Aug 14, 2023 52.36 52.73 52.23 52.57 207,997 -0.49(-0.92%)
Aug 11, 2023 53.14 53.25 52.90 53.06 289,378 -0.68(-1.26%)
Aug 10, 2023 54.03 54.35 53.62 53.73 218,436 -0.03(-0.05%)
Aug 09, 2023 53.87 53.94 53.54 53.76 437,133 +0.10(+0.18%)
Aug 08, 2023 53.48 53.68 53.25 53.66 213,499 -0.58(-1.07%)
Aug 07, 2023 54.41 54.41 53.99 54.24 208,815 +0.03(+0.05%)
Aug 04, 2023 54.39 54.73 54.20 54.21 206,599 +0.08(+0.14%)
Aug 03, 2023 54.01 54.35 53.98 54.13 285,577 +0.17(+0.31%)
Aug 02, 2023 54.65 54.65 53.80 53.97 257,502 -1.29(-2.34%)
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.