Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
59.34
+0.33 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.89 | 59.60 | 58.80 | 59.34 | 59.34 | 0.56% | 756,143 |
| Dec 19, 2024 | 59.50 | 59.50 | 59.01 | 59.01 | 59.01 | 0.72% | 690,980 |
| Dec 18, 2024 | 60.18 | 60.24 | 58.54 | 58.59 | 58.59 | -2.63% | 855,245 |
| Dec 17, 2024 | 60.04 | 60.24 | 59.77 | 60.17 | 60.17 | -2.15% | 483,547 |
| Dec 16, 2024 | 61.98 | 61.98 | 61.49 | 61.49 | 60.19 | -0.82% | 465,540 |
| Dec 13, 2024 | 62.08 | 62.08 | 61.77 | 62.00 | 60.69 | 0.10% | 518,754 |
| Dec 12, 2024 | 62.16 | 62.31 | 61.92 | 61.94 | 60.63 | -0.72% | 545,249 |
| Dec 11, 2024 | 62.38 | 62.46 | 62.09 | 62.39 | 61.07 | 0.68% | 612,515 |
| Dec 10, 2024 | 62.50 | 62.50 | 61.93 | 61.97 | 60.66 | -1.49% | 328,461 |
| Dec 9, 2024 | 62.95 | 63.34 | 62.81 | 62.91 | 61.58 | 1.71% | 389,510 |
| Dec 6, 2024 | 62.10 | 62.13 | 61.72 | 61.85 | 60.55 | -0.11% | 437,354 |
| Dec 5, 2024 | 61.85 | 62.08 | 61.85 | 61.92 | 60.61 | 0.32% | 941,297 |
| Dec 4, 2024 | 61.75 | 61.80 | 61.54 | 61.72 | 60.42 | 0.28% | 372,373 |
| Dec 3, 2024 | 61.21 | 61.55 | 60.84 | 61.55 | 60.25 | 0.46% | 486,754 |
| Dec 2, 2024 | 61.26 | 61.35 | 60.93 | 61.27 | 59.98 | 0.38% | 319,330 |
| Nov 29, 2024 | 60.34 | 61.11 | 60.34 | 61.04 | 59.75 | 0.21% | 139,970 |
| Nov 27, 2024 | 61.12 | 61.20 | 60.63 | 60.91 | 59.63 | 0.12% | 265,664 |
| Nov 26, 2024 | 61.08 | 61.10 | 60.75 | 60.84 | 59.56 | -0.54% | 306,917 |
| Nov 25, 2024 | 61.36 | 61.36 | 60.90 | 61.17 | 59.88 | 0.31% | 406,528 |
| Nov 22, 2024 | 60.90 | 61.04 | 60.75 | 60.98 | 59.69 | 0.08% | 357,403 |
| Nov 21, 2024 | 60.87 | 61.07 | 60.64 | 60.93 | 59.65 | -0.20% | 532,436 |
| Nov 20, 2024 | 61.06 | 61.06 | 60.69 | 61.05 | 59.76 | -0.08% | 733,724 |
| Nov 19, 2024 | 60.85 | 61.18 | 60.81 | 61.10 | 59.81 | 0.30% | 452,580 |
| Nov 18, 2024 | 60.56 | 60.96 | 60.47 | 60.92 | 59.64 | 1.04% | 421,276 |
| Nov 15, 2024 | 60.49 | 60.52 | 60.16 | 60.29 | 59.02 | -0.07% | 457,016 |
| Nov 14, 2024 | 60.60 | 60.66 | 60.30 | 60.33 | 59.06 | -0.46% | 511,559 |
| Nov 13, 2024 | 61.01 | 61.01 | 60.45 | 60.61 | 59.33 | -0.72% | 763,619 |
| Nov 12, 2024 | 61.47 | 61.47 | 60.80 | 61.05 | 59.76 | -1.86% | 862,921 |
| Nov 11, 2024 | 62.51 | 62.51 | 61.92 | 62.21 | 60.90 | -0.86% | 315,961 |
| Nov 8, 2024 | 63.24 | 63.28 | 62.44 | 62.75 | 61.43 | -2.49% | 366,041 |
| Nov 7, 2024 | 64.07 | 64.53 | 64.00 | 64.35 | 62.99 | 2.31% | 307,867 |
| Nov 6, 2024 | 62.58 | 63.12 | 62.25 | 62.90 | 61.57 | -1.21% | 400,110 |
| Nov 5, 2024 | 63.43 | 63.69 | 63.36 | 63.67 | 62.33 | 1.48% | 343,967 |
| Nov 4, 2024 | 63.06 | 63.19 | 62.72 | 62.74 | 61.42 | 0.24% | 649,564 |
| Nov 1, 2024 | 63.18 | 63.18 | 62.58 | 62.59 | 61.27 | 0.16% | 373,798 |
| Oct 31, 2024 | 62.82 | 62.82 | 62.11 | 62.49 | 61.17 | -0.41% | 537,759 |
| Oct 30, 2024 | 62.71 | 63.03 | 62.67 | 62.75 | 61.43 | -0.87% | 471,385 |
| Oct 29, 2024 | 63.37 | 63.47 | 63.22 | 63.30 | 61.97 | -0.38% | 323,482 |
| Oct 28, 2024 | 63.48 | 63.69 | 63.37 | 63.54 | 62.20 | 0.38% | 412,766 |
| Oct 25, 2024 | 63.76 | 63.80 | 63.18 | 63.30 | 61.97 | -0.13% | 227,449 |
| Oct 24, 2024 | 63.40 | 63.50 | 63.08 | 63.38 | 62.04 | -0.25% | 544,812 |
| Oct 23, 2024 | 63.71 | 63.81 | 63.25 | 63.54 | 62.20 | -0.45% | 623,449 |
| Oct 22, 2024 | 63.73 | 63.92 | 63.63 | 63.83 | 62.48 | -0.19% | 548,620 |
| Oct 21, 2024 | 63.86 | 64.13 | 63.56 | 63.95 | 62.60 | -0.65% | 867,755 |
| Oct 18, 2024 | 64.83 | 64.83 | 64.35 | 64.37 | 63.01 | 0.80% | 221,746 |
| Oct 17, 2024 | 63.95 | 64.11 | 63.72 | 63.86 | 62.51 | -0.34% | 349,441 |
| Oct 16, 2024 | 63.89 | 64.20 | 63.88 | 64.08 | 62.73 | 1.18% | 537,824 |
| Oct 15, 2024 | 64.19 | 64.19 | 63.21 | 63.33 | 62.00 | -2.22% | 380,608 |
| Oct 14, 2024 | 64.56 | 65.05 | 64.45 | 64.77 | 63.40 | -0.14% | 442,943 |
| Oct 11, 2024 | 64.15 | 64.97 | 64.15 | 64.86 | 63.49 | 0.51% | 820,738 |
| Oct 10, 2024 | 64.37 | 64.58 | 64.00 | 64.53 | 63.17 | 0.42% | 459,348 |
| Oct 9, 2024 | 63.77 | 64.48 | 63.76 | 64.26 | 62.91 | -0.59% | 304,779 |
| Oct 8, 2024 | 64.53 | 64.71 | 64.13 | 64.64 | 63.28 | -2.27% | 418,784 |
| Oct 7, 2024 | 66.21 | 66.31 | 65.79 | 66.14 | 64.75 | 0.58% | 210,457 |
| Oct 4, 2024 | 65.59 | 65.76 | 65.28 | 65.76 | 64.37 | 0.89% | 268,212 |
| Oct 3, 2024 | 65.04 | 65.35 | 64.84 | 65.18 | 63.81 | -1.33% | 263,550 |
| Oct 2, 2024 | 66.12 | 66.12 | 65.44 | 66.06 | 64.67 | 1.69% | 339,721 |
| Oct 1, 2024 | 64.97 | 65.05 | 64.30 | 64.96 | 63.59 | 0.56% | 245,195 |
| Sep 30, 2024 | 65.21 | 65.34 | 64.38 | 64.60 | 63.24 | -1.37% | 381,195 |
| Sep 27, 2024 | 65.76 | 65.93 | 65.35 | 65.50 | 64.12 | -0.09% | 538,291 |
| Sep 26, 2024 | 65.63 | 65.81 | 65.08 | 65.56 | 64.18 | 3.29% | 504,430 |
| Sep 25, 2024 | 63.57 | 63.88 | 63.40 | 63.47 | 62.13 | -1.14% | 365,885 |
| Sep 24, 2024 | 63.58 | 64.33 | 63.43 | 64.20 | 62.85 | 3.15% | 318,444 |
| Sep 23, 2024 | 62.25 | 62.38 | 61.97 | 62.24 | 60.93 | 0.83% | 692,709 |
| Sep 20, 2024 | 61.92 | 61.92 | 61.56 | 61.73 | 60.43 | -0.32% | 244,392 |
| Sep 19, 2024 | 61.67 | 62.19 | 61.42 | 61.93 | 60.62 | 1.98% | 449,829 |
| Sep 18, 2024 | 61.00 | 61.52 | 60.65 | 60.73 | 59.45 | -0.41% | 379,167 |
| Sep 17, 2024 | 61.13 | 61.25 | 60.82 | 60.98 | 59.69 | 0.07% | 539,259 |
| Sep 16, 2024 | 60.88 | 61.01 | 60.67 | 60.94 | 59.66 | 0.21% | 336,839 |
| Sep 13, 2024 | 60.73 | 60.86 | 60.64 | 60.81 | 59.53 | 0.76% | 238,464 |
| Sep 12, 2024 | 59.99 | 60.37 | 59.84 | 60.35 | 59.08 | 0.58% | 302,464 |
| Sep 11, 2024 | 59.29 | 60.00 | 58.79 | 60.00 | 58.74 | 0.86% | 322,819 |
| Sep 10, 2024 | 59.60 | 59.60 | 59.03 | 59.49 | 58.24 | -0.67% | 302,130 |
| Sep 9, 2024 | 59.53 | 59.90 | 59.50 | 59.89 | 58.63 | 1.17% | 212,569 |
| Sep 6, 2024 | 60.51 | 60.51 | 59.10 | 59.20 | 57.95 | -1.87% | 280,178 |
| Sep 5, 2024 | 60.10 | 60.59 | 60.10 | 60.33 | 59.06 | 0.03% | 374,302 |
| Sep 4, 2024 | 60.08 | 60.63 | 60.08 | 60.31 | 59.04 | 0.08% | 4,046,921 |
| Sep 3, 2024 | 60.97 | 61.02 | 60.14 | 60.26 | 58.99 | -2.08% | 239,311 |
| Aug 30, 2024 | 61.62 | 61.63 | 61.16 | 61.54 | 60.24 | 0.29% | 197,897 |
| Aug 29, 2024 | 61.41 | 61.67 | 61.30 | 61.36 | 60.07 | 0.16% | 197,953 |
| Aug 28, 2024 | 61.49 | 61.53 | 61.04 | 61.26 | 59.97 | -0.87% | 327,390 |
| Aug 27, 2024 | 61.68 | 61.84 | 61.50 | 61.80 | 60.50 | 0.29% | 207,386 |
| Aug 26, 2024 | 61.82 | 61.84 | 61.50 | 61.62 | 60.32 | -0.72% | 258,987 |
| Aug 23, 2024 | 61.55 | 62.15 | 61.46 | 62.07 | 60.76 | 1.74% | 215,364 |
| Aug 22, 2024 | 61.63 | 61.66 | 60.94 | 61.01 | 59.72 | -1.47% | 390,778 |
| Aug 21, 2024 | 61.70 | 62.03 | 61.66 | 61.92 | 60.61 | 0.41% | 212,639 |
| Aug 20, 2024 | 61.92 | 62.00 | 61.50 | 61.67 | 60.37 | -0.98% | 196,187 |
| Aug 19, 2024 | 61.80 | 62.32 | 61.80 | 62.28 | 60.97 | 1.28% | 253,956 |
| Aug 16, 2024 | 61.15 | 61.55 | 61.15 | 61.49 | 60.19 | 1.10% | 221,020 |
| Aug 15, 2024 | 60.57 | 60.96 | 60.49 | 60.82 | 59.54 | 1.00% | 362,866 |
| Aug 14, 2024 | 60.41 | 60.49 | 60.01 | 60.22 | 58.95 | -0.43% | 204,186 |
| Aug 13, 2024 | 59.98 | 60.55 | 59.92 | 60.48 | 59.21 | 0.97% | 206,184 |
| Aug 12, 2024 | 59.89 | 60.11 | 59.72 | 59.90 | 58.64 | 0.42% | 608,576 |
| Aug 9, 2024 | 59.54 | 59.76 | 59.24 | 59.65 | 58.39 | 0.59% | 577,959 |
| Aug 8, 2024 | 58.95 | 59.42 | 58.54 | 59.30 | 58.05 | 2.22% | 2,030,872 |
| Aug 7, 2024 | 59.99 | 59.99 | 57.95 | 58.01 | 56.79 | 1.13% | 598,468 |
| Aug 6, 2024 | 56.83 | 57.83 | 56.72 | 57.36 | 56.15 | 0.28% | 544,579 |
| Aug 5, 2024 | 56.72 | 57.52 | 55.65 | 57.20 | 55.99 | -3.33% | 656,775 |
| Aug 2, 2024 | 58.85 | 59.28 | 58.85 | 59.17 | 57.92 | -1.69% | 486,386 |
| Aug 1, 2024 | 61.02 | 61.15 | 59.97 | 60.19 | 58.92 | -1.62% | 487,496 |