Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
69.55
+0.49 (0.71%)
Jul 15, 2025, 4:00 PM - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 69.69 | 69.77 | 69.37 | 69.55 | 69.55 | 0.71% | 543,826 |
| Jul 14, 2025 | 68.95 | 69.14 | 68.84 | 69.06 | 69.06 | 0.28% | 446,896 |
| Jul 11, 2025 | 68.92 | 68.96 | 68.77 | 68.87 | 68.87 | -0.16% | 431,825 |
| Jul 10, 2025 | 69.03 | 69.05 | 68.69 | 68.98 | 68.98 | 0.22% | 998,281 |
| Jul 9, 2025 | 68.94 | 68.94 | 68.60 | 68.83 | 68.83 | 0.06% | 616,361 |
| Jul 8, 2025 | 68.81 | 68.86 | 68.58 | 68.79 | 68.79 | 0.67% | 527,137 |
| Jul 7, 2025 | 68.61 | 68.75 | 68.15 | 68.33 | 68.33 | -1.57% | 494,889 |
| Jul 3, 2025 | 69.20 | 69.47 | 69.15 | 69.42 | 69.42 | 0.55% | 274,013 |
| Jul 2, 2025 | 68.44 | 69.04 | 68.37 | 69.04 | 69.04 | 0.58% | 724,802 |
| Jul 1, 2025 | 68.69 | 68.78 | 68.37 | 68.64 | 68.64 | 0.15% | 604,819 |
| Jun 30, 2025 | 68.19 | 68.54 | 68.03 | 68.54 | 68.54 | 0.42% | 727,615 |
| Jun 27, 2025 | 68.12 | 68.43 | 68.00 | 68.25 | 68.25 | -0.16% | 517,743 |
| Jun 26, 2025 | 68.28 | 68.44 | 68.13 | 68.36 | 68.36 | 0.60% | 1,130,028 |
| Jun 25, 2025 | 67.95 | 67.99 | 67.75 | 67.95 | 67.95 | 0.01% | 557,804 |
| Jun 24, 2025 | 67.21 | 67.97 | 67.14 | 67.94 | 67.94 | 1.46% | 387,816 |
| Jun 23, 2025 | 66.40 | 67.00 | 66.19 | 66.96 | 66.26 | 0.80% | 724,057 |
| Jun 20, 2025 | 67.13 | 67.13 | 66.34 | 66.43 | 65.73 | -0.88% | 1,691,605 |
| Jun 18, 2025 | 67.28 | 67.28 | 66.85 | 67.02 | 66.32 | -0.03% | 1,166,944 |
| Jun 17, 2025 | 67.48 | 67.59 | 66.92 | 67.04 | 66.34 | -1.46% | 510,964 |
| Jun 16, 2025 | 67.92 | 68.38 | 67.92 | 68.03 | 67.31 | 1.25% | 1,030,789 |
| Jun 13, 2025 | 67.13 | 67.46 | 67.00 | 67.19 | 66.48 | -1.35% | 494,844 |
| Jun 12, 2025 | 67.94 | 68.19 | 67.79 | 68.11 | 67.39 | 0.56% | 465,754 |
| Jun 11, 2025 | 67.93 | 68.04 | 67.66 | 67.73 | 67.02 | 0.24% | 609,255 |
| Jun 10, 2025 | 67.49 | 67.72 | 67.21 | 67.57 | 66.86 | 0.70% | 679,406 |
| Jun 9, 2025 | 67.09 | 67.24 | 66.84 | 67.10 | 66.39 | 0.80% | 503,863 |
| Jun 6, 2025 | 66.31 | 66.59 | 66.25 | 66.57 | 65.87 | 0.62% | 420,781 |
| Jun 5, 2025 | 66.31 | 66.48 | 66.01 | 66.16 | 65.46 | 0.50% | 485,390 |
| Jun 4, 2025 | 65.76 | 65.98 | 65.66 | 65.83 | 65.14 | 1.15% | 482,010 |
| Jun 3, 2025 | 64.89 | 65.16 | 64.74 | 65.08 | 64.40 | 0.25% | 512,016 |
| Jun 2, 2025 | 64.60 | 64.92 | 64.39 | 64.92 | 64.24 | 0.95% | 652,918 |
| May 30, 2025 | 64.55 | 64.55 | 63.91 | 64.31 | 63.63 | -1.26% | 451,773 |
| May 29, 2025 | 65.40 | 65.41 | 64.90 | 65.13 | 64.45 | 0.70% | 591,647 |
| May 28, 2025 | 64.80 | 64.82 | 64.60 | 64.68 | 64.00 | -0.48% | 701,357 |
| May 27, 2025 | 64.85 | 65.00 | 64.70 | 64.99 | 64.31 | 0.23% | 540,638 |
| May 23, 2025 | 64.43 | 64.94 | 64.29 | 64.84 | 64.16 | 0.54% | 539,626 |
| May 22, 2025 | 64.44 | 64.71 | 64.27 | 64.49 | 63.81 | -0.15% | 509,863 |
| May 21, 2025 | 65.05 | 65.17 | 64.53 | 64.59 | 63.91 | -0.08% | 457,894 |
| May 20, 2025 | 64.38 | 64.66 | 64.38 | 64.64 | 63.96 | -0.17% | 935,875 |
| May 19, 2025 | 64.18 | 64.76 | 64.15 | 64.75 | 64.07 | 0.31% | 362,255 |
| May 16, 2025 | 64.38 | 64.58 | 64.22 | 64.55 | 63.87 | 0.03% | 589,376 |
| May 15, 2025 | 64.49 | 64.53 | 64.18 | 64.53 | 63.85 | 0.16% | 646,352 |
| May 14, 2025 | 64.48 | 64.62 | 64.32 | 64.43 | 63.75 | 0.69% | 533,432 |
| May 13, 2025 | 63.45 | 64.18 | 63.31 | 63.99 | 63.32 | 0.47% | 5,501,556 |
| May 12, 2025 | 63.84 | 63.84 | 63.31 | 63.69 | 63.02 | 2.36% | 12,045,210 |
| May 9, 2025 | 62.32 | 62.58 | 62.12 | 62.22 | 61.57 | 0.91% | 427,983 |
| May 8, 2025 | 61.94 | 62.09 | 61.57 | 61.66 | 61.01 | -0.21% | 582,603 |
| May 7, 2025 | 62.01 | 62.01 | 61.59 | 61.79 | 61.14 | -1.03% | 611,646 |
| May 6, 2025 | 62.02 | 62.65 | 62.02 | 62.43 | 61.77 | -0.46% | 345,973 |
| May 5, 2025 | 62.80 | 62.96 | 62.68 | 62.72 | 62.06 | 0.58% | 671,692 |
| May 2, 2025 | 62.66 | 62.66 | 62.11 | 62.36 | 61.70 | 3.01% | 766,652 |