Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.37 -0.05 (-0.08%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.