Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.42 +0.32 (+0.52%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.