Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
60.32
+0.17 (0.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 60.39 | 60.39 | 60.00 | 60.32 | 60.32 | 0.28% | 458,846 |
| Apr 25, 2025 | 59.88 | 60.16 | 59.71 | 60.15 | 60.15 | -0.45% | 442,704 |
| Apr 24, 2025 | 59.82 | 60.51 | 59.72 | 60.42 | 60.42 | 1.46% | 1,291,087 |
| Apr 23, 2025 | 59.87 | 60.21 | 59.47 | 59.55 | 59.55 | 0.90% | 582,727 |
| Apr 22, 2025 | 58.69 | 59.38 | 58.69 | 59.02 | 59.02 | 1.58% | 1,095,468 |
| Apr 21, 2025 | 58.35 | 58.35 | 57.63 | 58.10 | 58.10 | 0.03% | 495,663 |
| Apr 17, 2025 | 58.39 | 58.49 | 57.96 | 58.08 | 58.08 | 0.89% | 472,476 |
| Apr 16, 2025 | 57.96 | 58.19 | 57.29 | 57.57 | 57.57 | -1.17% | 798,196 |
| Apr 15, 2025 | 58.44 | 58.57 | 58.18 | 58.25 | 58.25 | 0.14% | 739,781 |
| Apr 14, 2025 | 58.12 | 58.52 | 57.80 | 58.17 | 58.17 | 1.18% | 933,240 |
| Apr 11, 2025 | 56.47 | 57.63 | 56.40 | 57.49 | 57.49 | 2.97% | 865,271 |
| Apr 10, 2025 | 56.07 | 56.36 | 54.91 | 55.83 | 55.83 | -1.53% | 1,279,595 |
| Apr 9, 2025 | 52.96 | 56.90 | 52.65 | 56.70 | 56.70 | 6.82% | 1,094,098 |
| Apr 8, 2025 | 55.20 | 55.42 | 52.52 | 53.08 | 53.08 | -1.69% | 2,357,553 |
| Apr 7, 2025 | 53.49 | 55.81 | 53.21 | 53.99 | 53.99 | -3.76% | 3,639,899 |
| Apr 4, 2025 | 57.29 | 57.29 | 55.59 | 56.10 | 56.10 | -5.68% | 1,492,179 |
| Apr 3, 2025 | 59.52 | 59.92 | 59.41 | 59.48 | 59.48 | -2.03% | 614,608 |
| Apr 2, 2025 | 60.39 | 60.95 | 60.39 | 60.71 | 60.71 | 0.16% | 466,577 |
| Apr 1, 2025 | 60.21 | 60.73 | 60.09 | 60.61 | 60.61 | 0.73% | 1,048,085 |
| Mar 31, 2025 | 59.56 | 60.25 | 59.42 | 60.17 | 60.17 | -0.38% | 995,343 |
| 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 |