Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

53.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 54.08 54.28 53.75 53.76 191,189 -0.14(-0.26%)
Sep 19, 2023 53.97 54.03 53.77 53.90 188,588 -0.26(-0.48%)
Sep 18, 2023 54.05 54.19 53.95 54.16 277,942 -0.09(-0.17%)
Sep 15, 2023 54.51 54.51 54.16 54.25 203,631 -0.20(-0.37%)
Sep 14, 2023 54.30 54.52 54.21 54.45 133,841 +0.50(+0.93%)
Sep 13, 2023 53.84 54.14 53.84 53.95 138,831 +0.02(+0.04%)
Sep 12, 2023 53.72 54.06 53.72 53.93 145,747 -0.32(-0.59%)
Sep 11, 2023 54.24 54.26 54.04 54.25 211,040 +0.50(+0.93%)
Sep 08, 2023 53.75 53.87 53.64 53.75 237,316 +0.19(+0.35%)
Sep 07, 2023 53.63 53.66 53.43 53.56 221,304 -0.57(-1.05%)
Sep 06, 2023 54.23 54.53 54.02 54.13 165,121 -0.24(-0.44%)
Sep 05, 2023 54.47 54.57 54.35 54.37 143,265 -0.29(-0.53%)
Sep 01, 2023 54.72 54.91 54.53 54.66 146,239 +0.58(+1.07%)
Aug 31, 2023 54.31 54.40 54.03 54.08 250,602 -0.51(-0.93%)
Aug 30, 2023 54.52 54.74 54.50 54.59 193,233 -0.19(-0.35%)
Aug 29, 2023 54.20 54.84 54.07 54.78 358,536 +0.75(+1.39%)
Aug 28, 2023 53.83 54.07 53.77 54.03 145,691 +0.52(+0.97%)
Aug 25, 2023 53.52 53.61 53.04 53.51 809,794 +0.11(+0.21%)
Aug 24, 2023 53.76 53.85 53.33 53.40 210,864 -0.25(-0.47%)
Aug 23, 2023 53.13 53.78 53.13 53.65 237,043 +0.84(+1.59%)
Aug 22, 2023 53.05 53.05 52.69 52.81 221,968 -0.02(-0.04%)
Aug 21, 2023 52.61 52.87 52.48 52.83 286,767 +0.17(+0.32%)
Aug 18, 2023 52.45 52.74 52.34 52.66 206,647 -0.34(-0.64%)
Aug 17, 2023 53.45 53.54 52.96 53.00 598,411 +0.10(+0.19%)
Aug 16, 2023 53.05 53.27 52.87 52.90 534,435 -0.40(-0.75%)
Aug 15, 2023 53.67 53.67 53.19 53.30 203,019 -0.36(-0.67%)
Aug 14, 2023 53.45 53.83 53.32 53.66 203,760 -0.50(-0.92%)
Aug 11, 2023 54.24 54.36 54.00 54.16 283,483 -0.69(-1.26%)
Aug 10, 2023 55.15 55.48 54.73 54.85 213,987 -0.03(-0.05%)
Aug 09, 2023 54.99 55.06 54.65 54.88 428,228 +0.10(+0.18%)
Aug 08, 2023 54.59 54.80 54.36 54.78 209,150 -0.59(-1.07%)
Aug 07, 2023 55.54 55.54 55.11 55.37 204,562 +0.03(+0.05%)
Aug 04, 2023 55.52 55.87 55.33 55.34 202,391 +0.08(+0.14%)
Aug 03, 2023 55.13 55.48 55.10 55.26 279,760 +0.17(+0.31%)
Aug 02, 2023 55.79 55.79 54.92 55.09 252,257 -1.32(-2.34%)
Aug 01, 2023 56.67 56.72 56.36 56.41 385,003 -0.89(-1.55%)
Jul 31, 2023 56.95 57.31 56.94 57.30 457,601 +0.17(+0.30%)
Jul 28, 2023 56.89 57.18 56.79 57.13 183,189 +1.31(+2.35%)
Jul 27, 2023 56.55 56.55 55.71 55.82 308,280 -0.55(-0.98%)
Jul 26, 2023 55.84 56.49 55.84 56.37 158,123 +0.17(+0.30%)
Jul 25, 2023 56.27 56.33 56.09 56.20 152,239 +0.49(+0.88%)
Jul 24, 2023 55.17 55.85 55.15 55.71 189,411 +0.69(+1.25%)
Jul 21, 2023 55.22 55.22 54.94 55.02 161,791 -0.01(-0.02%)
Jul 20, 2023 55.18 55.22 54.87 55.03 266,238 -0.38(-0.69%)
Jul 19, 2023 55.59 55.73 55.27 55.41 208,859 -0.07(-0.13%)
Jul 18, 2023 55.51 55.61 55.31 55.48 175,779 -0.34(-0.61%)
Jul 17, 2023 55.68 55.82 55.27 55.82 174,796 +0.19(+0.34%)
Jul 14, 2023 55.75 55.82 55.49 55.63 208,744 -0.16(-0.29%)
Jul 13, 2023 55.43 55.86 55.38 55.79 283,135 +0.55(+1.00%)
Jul 12, 2023 54.89 55.31 54.89 55.24 250,177 +1.11(+2.05%)
Jul 11, 2023 53.90 54.17 53.74 54.13 165,850 +0.60(+1.12%)
Jul 10, 2023 53.28 53.60 53.19 53.53 1,853,535 -0.03(-0.06%)
Jul 07, 2023 53.14 53.86 53.11 53.56 401,607 +0.52(+0.98%)
Jul 06, 2023 53.31 53.36 52.83 53.04 212,381 -1.04(-1.92%)
Jul 05, 2023 54.15 54.17 53.99 54.08 1,715,473 -0.43(-0.79%)
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.