Skip to main content
logo
Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
78.00
0.00 (0.00%)
At close: Oct 28, 2025, 4:00 PM EDT
78.00
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT

AVEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202577.5677.8777.3777.79--0.27%293,211
Oct 27, 202577.9178.0177.6478.0078.001.04%958,075
Oct 24, 202577.2177.3577.1077.2077.200.61%571,026
Oct 23, 202576.4376.9576.3676.7376.730.63%739,448
Oct 22, 202576.4476.7175.7776.2576.250.14%748,742
Oct 21, 202576.5276.5276.1476.1476.14-1.12%816,480
Oct 20, 202576.6477.1476.5777.0077.001.18%751,742
Oct 17, 202575.6176.2475.6176.1076.10-0.26%859,497
Oct 16, 202576.5576.8076.0476.3076.300.66%2,191,964
Oct 15, 202575.6775.9175.2775.8075.801.81%993,392
Oct 14, 202574.0874.9773.8474.4574.45-1.14%730,427
Oct 13, 202575.2775.5474.9375.3175.313.04%728,693
Oct 10, 202575.8875.9472.9473.0973.09-3.66%1,218,709
Oct 9, 202576.6876.6875.6975.8775.87-0.81%844,823
Oct 8, 202576.0476.5475.9776.4976.490.84%744,716
Oct 7, 202576.7276.7275.8275.8575.85-0.84%615,604
Oct 6, 202576.3576.6376.3176.4976.490.50%763,020
Oct 3, 202576.1976.3375.8776.1176.110.26%561,246
Oct 2, 202576.3776.3775.6375.9175.910.17%902,219
Oct 1, 202575.4475.8975.4475.7875.780.89%2,221,937
Sep 30, 202575.0475.2074.8675.1175.110.45%1,466,092
Sep 29, 202575.0275.0674.7274.7774.770.81%1,806,818
Sep 26, 202573.8474.1873.7174.1774.17-0.13%1,102,391
Sep 25, 202574.3974.5074.0574.2774.27-0.59%1,117,266
Sep 24, 202575.0375.0874.6174.7174.71-0.64%1,076,966
Sep 23, 202575.2875.4975.1175.1975.19-0.29%874,021
Sep 22, 202575.1375.4874.9775.4175.410.40%1,106,132
Sep 19, 202575.1975.2674.9675.1175.11-0.19%722,883
Sep 18, 202574.9675.3174.7775.2575.25-0.19%1,371,755
Sep 17, 202575.4375.9174.9975.3975.390.20%1,647,684
Sep 16, 202575.1475.3074.9175.2475.240.59%4,175,884
Sep 15, 202574.6274.8774.5774.8074.800.62%2,786,828
Sep 12, 202574.4574.4874.2374.3474.34-0.11%535,521
Sep 11, 202574.0674.5473.9774.4274.420.94%833,565
Sep 10, 202573.8374.0373.6373.7373.730.92%1,060,591
Sep 9, 202573.0473.2973.0073.0673.060.41%932,172
Sep 8, 202572.5272.7872.4072.7672.760.93%630,548
Sep 5, 202572.0972.2971.6872.0972.091.32%423,252
Sep 4, 202570.8971.1570.6971.1571.15-0.28%536,956
Sep 3, 202571.2571.3871.0771.3571.350.65%877,875
Sep 2, 202570.4170.9870.3470.8970.89-0.28%448,299
Aug 29, 202571.0971.2370.8771.0971.09-0.70%584,008
Aug 28, 202571.2871.6371.2571.5971.590.46%687,328
Aug 27, 202570.8971.3070.7571.2671.26-0.52%1,175,176
Aug 26, 202571.6171.7171.4771.6371.63-0.17%509,908
Aug 25, 202571.9472.1471.6871.7571.75-0.47%544,337
Aug 22, 202571.1072.1671.0272.0972.091.87%545,576
Aug 21, 202570.7070.8970.6070.7770.77-0.01%452,435
Aug 20, 202570.7370.8270.3870.7870.78-0.21%840,760
Aug 19, 202571.3771.3970.8370.9370.93-1.03%654,281