Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
60.40
-1.14 (-1.85%)
At close: Mar 28, 2025, 4:00 PM
60.60
+0.20 (0.33%)
After-hours: Mar 28, 2025, 4:14 PM EDT
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.91 | 60.94 | 60.25 | 60.40 | 60.40 | -1.85% | 462,292 |
| Mar 27, 2025 | 61.36 | 61.73 | 61.27 | 61.54 | 61.54 | 0.39% | 361,410 |
| Mar 26, 2025 | 61.68 | 61.69 | 61.15 | 61.30 | 61.30 | -0.68% | 492,769 |
| Mar 25, 2025 | 61.79 | 61.99 | 61.68 | 61.72 | 61.72 | -0.39% | 428,996 |
| Mar 24, 2025 | 61.83 | 62.14 | 61.81 | 61.96 | 61.96 | 0.52% | 589,349 |
| Mar 21, 2025 | 61.51 | 61.74 | 61.39 | 61.64 | 61.64 | -0.26% | 466,789 |
| Mar 20, 2025 | 61.60 | 61.98 | 61.50 | 61.80 | 61.80 | -0.96% | 577,415 |
| Mar 19, 2025 | 62.38 | 62.64 | 62.08 | 62.40 | 62.40 | 0.35% | 720,229 |
| Mar 18, 2025 | 62.35 | 62.35 | 61.91 | 62.18 | 62.18 | -0.34% | 490,601 |
| Mar 17, 2025 | 61.52 | 62.50 | 61.52 | 62.39 | 62.39 | 1.48% | 531,149 |
| Mar 14, 2025 | 61.09 | 61.52 | 61.04 | 61.48 | 61.48 | 2.06% | 462,068 |
| Mar 13, 2025 | 60.17 | 60.47 | 59.91 | 60.24 | 60.24 | -0.45% | 475,048 |
| Mar 12, 2025 | 60.49 | 60.62 | 60.10 | 60.51 | 60.51 | 0.70% | 398,551 |
| Mar 11, 2025 | 59.94 | 60.41 | 59.69 | 60.09 | 60.09 | 0.69% | 766,582 |
| Mar 10, 2025 | 60.18 | 60.38 | 59.34 | 59.68 | 59.68 | -2.47% | 739,066 |
| Mar 7, 2025 | 60.84 | 61.28 | 60.56 | 61.19 | 61.19 | 0.61% | 444,895 |
| Mar 6, 2025 | 61.09 | 61.37 | 60.73 | 60.82 | 60.82 | -0.51% | 507,161 |
| Mar 5, 2025 | 60.43 | 61.29 | 60.37 | 61.13 | 61.13 | 3.10% | 736,711 |
| Mar 4, 2025 | 59.05 | 59.88 | 58.63 | 59.29 | 59.29 | 1.01% | 618,956 |
| Mar 3, 2025 | 59.61 | 59.73 | 58.49 | 58.70 | 58.70 | -0.94% | 672,998 |
| Feb 28, 2025 | 59.08 | 59.33 | 58.80 | 59.26 | 59.26 | -1.35% | 654,551 |
| Feb 27, 2025 | 60.89 | 60.93 | 60.07 | 60.07 | 60.07 | -2.07% | 742,677 |
| Feb 26, 2025 | 61.40 | 61.79 | 61.20 | 61.34 | 61.34 | 0.74% | 447,144 |
| Feb 25, 2025 | 61.08 | 61.08 | 60.59 | 60.89 | 60.89 | 0.05% | 410,833 |
| Feb 24, 2025 | 61.46 | 61.46 | 60.82 | 60.86 | 60.86 | -1.17% | 467,181 |
| Feb 21, 2025 | 62.17 | 62.35 | 61.43 | 61.58 | 61.58 | -0.60% | 697,145 |
| Feb 20, 2025 | 61.90 | 62.18 | 61.67 | 61.95 | 61.95 | 0.67% | 449,586 |
| Feb 19, 2025 | 61.70 | 61.70 | 61.39 | 61.54 | 61.54 | -0.16% | 483,589 |
| Feb 18, 2025 | 61.42 | 61.67 | 61.41 | 61.64 | 61.64 | 0.78% | 579,458 |
| Feb 14, 2025 | 61.25 | 61.25 | 60.91 | 61.16 | 61.16 | 0.48% | 458,523 |
| Feb 13, 2025 | 60.11 | 60.90 | 60.09 | 60.87 | 60.87 | 0.63% | 430,063 |
| Feb 12, 2025 | 60.03 | 60.66 | 60.02 | 60.49 | 60.49 | 0.45% | 476,718 |
| Feb 11, 2025 | 59.99 | 60.27 | 59.84 | 60.22 | 60.22 | -0.26% | 345,798 |
| Feb 10, 2025 | 60.29 | 60.39 | 60.14 | 60.38 | 60.38 | 1.05% | 515,052 |
| Feb 7, 2025 | 60.64 | 60.64 | 59.73 | 59.75 | 59.75 | -0.38% | 722,996 |
| Feb 6, 2025 | 59.81 | 60.01 | 59.78 | 59.98 | 59.98 | 0.57% | 501,998 |
| Feb 5, 2025 | 59.47 | 59.80 | 59.47 | 59.64 | 59.64 | 0.10% | 365,553 |
| Feb 4, 2025 | 59.28 | 59.77 | 59.20 | 59.58 | 59.58 | 1.50% | 676,283 |
| Feb 3, 2025 | 58.27 | 59.06 | 58.14 | 58.70 | 58.70 | -0.86% | 714,302 |
| Jan 31, 2025 | 59.86 | 60.09 | 59.17 | 59.21 | 59.21 | -1.05% | 489,947 |
| Jan 30, 2025 | 59.61 | 60.08 | 59.29 | 59.84 | 59.84 | 1.34% | 758,751 |
| Jan 29, 2025 | 59.23 | 59.39 | 58.83 | 59.05 | 59.05 | 0.17% | 634,994 |
| Jan 28, 2025 | 58.58 | 58.96 | 58.20 | 58.95 | 58.95 | 0.63% | 611,010 |
| Jan 27, 2025 | 58.62 | 58.84 | 58.37 | 58.58 | 58.58 | -2.11% | 2,015,632 |
| Jan 24, 2025 | 59.88 | 60.03 | 59.60 | 59.84 | 59.84 | 0.30% | 720,875 |
| Jan 23, 2025 | 59.40 | 59.68 | 59.26 | 59.66 | 59.66 | 0.40% | 454,675 |
| Jan 22, 2025 | 59.49 | 59.65 | 59.31 | 59.42 | 59.42 | -0.07% | 422,372 |
| Jan 21, 2025 | 59.37 | 59.56 | 59.04 | 59.46 | 59.46 | 1.09% | 741,065 |
| Jan 17, 2025 | 58.67 | 59.24 | 58.61 | 58.82 | 58.82 | 0.67% | 647,330 |
| Jan 16, 2025 | 58.63 | 58.64 | 58.38 | 58.43 | 58.43 | 0.05% | 979,992 |