Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

57.96 +0.14 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 57.87 58.11 57.87 57.96 260,628 +0.14(+0.24%)
Mar 27, 2024 57.70 57.84 57.56 57.82 224,549 +0.22(+0.38%)
Mar 26, 2024 57.84 57.88 57.56 57.60 473,110 -0.15(-0.26%)
Mar 25, 2024 57.74 57.85 57.68 57.75 252,136 +0.06(+0.10%)
Mar 22, 2024 57.75 57.90 57.60 57.69 265,289 -0.47(-0.81%)
Mar 21, 2024 58.43 58.56 58.11 58.16 271,851 +0.15(+0.26%)
Mar 20, 2024 57.50 58.08 57.35 58.01 290,234 +0.71(+1.24%)
Mar 19, 2024 57.28 57.41 57.00 57.30 241,278 -0.26(-0.45%)
Mar 18, 2024 57.91 57.91 57.52 57.56 250,119 +0.06(+0.10%)
Mar 15, 2024 57.69 57.69 57.42 57.50 278,968 -0.39(-0.67%)
Mar 14, 2024 58.25 58.30 57.70 57.89 330,751 -0.16(-0.28%)
Mar 13, 2024 58.15 58.22 57.96 58.05 460,175 -0.49(-0.84%)
Mar 12, 2024 58.44 58.54 58.07 58.54 309,772 +0.64(+1.11%)
Mar 11, 2024 57.93 58.15 57.85 57.90 552,541 -0.06(-0.10%)
Mar 08, 2024 58.25 58.41 57.84 57.96 307,732 -0.13(-0.22%)
Mar 07, 2024 57.81 58.22 57.70 58.09 247,975 +0.40(+0.69%)
Mar 06, 2024 57.69 57.96 57.62 57.69 279,211 +0.73(+1.28%)
Mar 05, 2024 57.15 57.30 56.85 56.96 282,820 -0.51(-0.89%)
Mar 04, 2024 57.69 57.69 57.42 57.47 254,965 -0.11(-0.19%)
Mar 01, 2024 57.24 57.72 57.16 57.58 661,974 +0.79(+1.39%)
Feb 29, 2024 57.01 57.08 56.60 56.79 248,912 +0.19(+0.34%)
Feb 28, 2024 56.97 56.97 56.46 56.60 572,822 -0.71(-1.24%)
Feb 27, 2024 57.41 57.48 57.25 57.31 525,104 +0.02(+0.03%)
Feb 26, 2024 57.30 57.38 57.17 57.29 258,913 -0.21(-0.37%)
Feb 23, 2024 57.60 57.60 57.30 57.50 211,184 -0.06(-0.10%)
Feb 22, 2024 57.45 57.60 57.29 57.56 306,598 +0.68(+1.20%)
Feb 21, 2024 56.93 57.00 56.69 56.88 260,550 +0.08(+0.14%)
Feb 20, 2024 56.98 56.98 56.61 56.80 234,841 +0.09(+0.16%)
Feb 16, 2024 56.62 56.89 56.58 56.71 453,120 +0.34(+0.60%)
Feb 15, 2024 56.21 56.41 56.10 56.37 210,493 +0.31(+0.55%)
Feb 14, 2024 55.84 56.14 55.83 56.06 237,909 +0.87(+1.58%)
Feb 13, 2024 55.62 55.78 55.00 55.19 342,904 -1.15(-2.04%)
Feb 12, 2024 56.12 56.65 56.12 56.34 222,323 +0.20(+0.36%)
Feb 09, 2024 55.91 56.28 55.69 56.14 325,507 +0.13(+0.23%)
Feb 08, 2024 56.06 56.12 55.88 56.01 389,288 -0.25(-0.44%)
Feb 07, 2024 56.02 56.35 56.02 56.26 301,366 +0.03(+0.05%)
Feb 06, 2024 55.80 56.28 55.69 56.23 625,724 +1.19(+2.16%)
Feb 05, 2024 54.89 55.18 54.68 55.04 404,633 +0.03(+0.05%)
Feb 02, 2024 54.97 55.09 54.71 55.01 635,859 -0.16(-0.29%)
Feb 01, 2024 54.89 55.20 54.75 55.17 427,107 +0.63(+1.16%)
Jan 31, 2024 54.65 55.04 54.33 54.54 304,518 -0.11(-0.20%)
Jan 30, 2024 54.52 54.67 54.43 54.65 357,014 -0.35(-0.64%)
Jan 29, 2024 55.08 55.08 54.65 55.00 145,033 +0.14(+0.26%)
Jan 26, 2024 54.65 54.93 54.65 54.86 646,991 +0.07(+0.13%)
Jan 25, 2024 54.94 54.98 54.56 54.79 813,739 +0.15(+0.27%)
Jan 24, 2024 54.81 55.04 54.51 54.64 420,508 +0.72(+1.34%)
Jan 23, 2024 53.67 53.96 53.62 53.92 409,916 +0.31(+0.58%)
Jan 22, 2024 53.58 53.78 53.49 53.61 820,674 -0.47(-0.87%)
Jan 19, 2024 53.67 54.13 53.45 54.08 298,036 +0.56(+1.05%)
Jan 18, 2024 53.36 53.57 53.21 53.52 506,227 +0.50(+0.94%)
Jan 17, 2024 52.83 53.06 52.72 53.02 493,049 -0.81(-1.50%)
Jan 16, 2024 54.32 54.32 53.74 53.83 335,086 -1.27(-2.30%)
Jan 12, 2024 55.28 55.45 55.03 55.10 214,981 +0.30(+0.55%)
Jan 11, 2024 54.85 54.95 54.41 54.80 207,890 +0.21(+0.38%)
Jan 10, 2024 54.66 54.74 54.49 54.59 561,529 -0.09(-0.16%)
Jan 09, 2024 54.75 54.79 54.55 54.68 272,872 -0.72(-1.30%)
Jan 08, 2024 54.91 55.42 54.84 55.40 274,668 +0.06(+0.11%)
Jan 05, 2024 55.32 55.65 55.19 55.34 345,947 +0.15(+0.27%)
Jan 04, 2024 55.32 55.48 55.15 55.19 338,282 -0.19(-0.34%)
Jan 03, 2024 55.12 55.52 55.08 55.38 324,396 -0.24(-0.43%)
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.