Skip to main content

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

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 57.05 57.15 56.56 56.94 103,940 +1.00(+1.79%)
Mar 31, 2022 56.52 56.52 55.91 55.94 113,536 -0.70(-1.23%)
Mar 30, 2022 56.73 57.11 56.56 56.64 105,840 -0.19(-0.33%)
Mar 29, 2022 56.78 56.91 56.49 56.83 297,929 +0.75(+1.33%)
Mar 28, 2022 55.92 56.08 55.60 56.08 100,564 +0.15(+0.27%)
Mar 25, 2022 55.82 55.99 55.61 55.93 208,345 -0.47(-0.83%)
Mar 24, 2022 56.14 56.40 55.95 56.40 124,021 +0.48(+0.85%)
Mar 23, 2022 55.82 56.37 55.74 55.92 123,883 -0.42(-0.74%)
Mar 22, 2022 56.32 56.52 56.08 56.33 122,177 +0.90(+1.62%)
Mar 21, 2022 55.50 55.57 55.03 55.44 157,622 -0.71(-1.26%)
Mar 18, 2022 55.12 56.24 54.98 56.15 290,018 +0.75(+1.36%)
Mar 17, 2022 55.05 55.41 54.65 55.39 226,800 -0.02(-0.03%)
Mar 16, 2022 53.80 55.41 53.56 55.41 352,006 +3.63(+7.02%)
Mar 15, 2022 51.15 51.96 50.95 51.78 351,947 -0.07(-0.13%)
Mar 14, 2022 52.54 52.75 51.76 51.84 373,862 -1.17(-2.21%)
Mar 11, 2022 54.29 54.29 53.01 53.01 427,406 -0.98(-1.82%)
Mar 10, 2022 54.02 54.12 53.60 53.99 225,165 -0.74(-1.34%)
Mar 09, 2022 54.09 54.83 54.06 54.73 366,987 +1.49(+2.80%)
Mar 08, 2022 53.37 53.94 52.87 53.24 575,658 +0.04(+0.07%)
Mar 07, 2022 54.46 54.46 52.88 53.20 376,808 -2.06(-3.72%)
Mar 04, 2022 55.29 55.41 54.95 55.26 261,173 -1.09(-1.94%)
Mar 03, 2022 56.83 56.83 56.21 56.35 113,177 -0.52(-0.91%)
Mar 02, 2022 56.56 56.94 56.24 56.87 257,760 +0.28(+0.50%)
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.