Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
68.03
+0.84 (1.25%)
Jun 16, 2025, 4:00 PM - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 67.92 | 68.38 | 67.92 | 68.03 | 68.03 | 1.25% | 1,030,789 |
| Jun 13, 2025 | 67.13 | 67.46 | 67.00 | 67.19 | 67.19 | -1.35% | 494,844 |
| Jun 12, 2025 | 67.94 | 68.19 | 67.79 | 68.11 | 68.11 | 0.56% | 465,754 |
| Jun 11, 2025 | 67.93 | 68.04 | 67.66 | 67.73 | 67.73 | 0.24% | 609,255 |
| Jun 10, 2025 | 67.49 | 67.72 | 67.21 | 67.57 | 67.57 | 0.70% | 679,406 |
| Jun 9, 2025 | 67.09 | 67.24 | 66.84 | 67.10 | 67.10 | 0.80% | 503,863 |
| Jun 6, 2025 | 66.31 | 66.59 | 66.25 | 66.57 | 66.57 | 0.62% | 420,781 |
| Jun 5, 2025 | 66.31 | 66.48 | 66.01 | 66.16 | 66.16 | 0.50% | 485,390 |
| Jun 4, 2025 | 65.76 | 65.98 | 65.66 | 65.83 | 65.83 | 1.15% | 482,010 |
| Jun 3, 2025 | 64.89 | 65.16 | 64.74 | 65.08 | 65.08 | 0.25% | 512,016 |
| Jun 2, 2025 | 64.60 | 64.92 | 64.39 | 64.92 | 64.92 | 0.95% | 652,918 |
| May 30, 2025 | 64.55 | 64.55 | 63.91 | 64.31 | 64.31 | -1.26% | 451,773 |
| May 29, 2025 | 65.40 | 65.41 | 64.90 | 65.13 | 65.13 | 0.70% | 591,647 |
| May 28, 2025 | 64.80 | 64.82 | 64.60 | 64.68 | 64.68 | -0.48% | 701,357 |
| May 27, 2025 | 64.85 | 65.00 | 64.70 | 64.99 | 64.99 | 0.23% | 540,638 |
| May 23, 2025 | 64.43 | 64.94 | 64.29 | 64.84 | 64.84 | 0.54% | 539,626 |
| May 22, 2025 | 64.44 | 64.71 | 64.27 | 64.49 | 64.49 | -0.15% | 509,863 |
| May 21, 2025 | 65.05 | 65.17 | 64.53 | 64.59 | 64.59 | -0.08% | 457,894 |
| May 20, 2025 | 64.38 | 64.66 | 64.38 | 64.64 | 64.64 | -0.17% | 935,875 |
| May 19, 2025 | 64.18 | 64.76 | 64.15 | 64.75 | 64.75 | 0.31% | 362,255 |
| May 16, 2025 | 64.38 | 64.58 | 64.22 | 64.55 | 64.55 | 0.03% | 589,376 |
| May 15, 2025 | 64.49 | 64.53 | 64.18 | 64.53 | 64.53 | 0.16% | 646,352 |
| May 14, 2025 | 64.48 | 64.62 | 64.32 | 64.43 | 64.43 | 0.69% | 533,432 |
| May 13, 2025 | 63.45 | 64.18 | 63.31 | 63.99 | 63.99 | 0.47% | 5,501,556 |
| May 12, 2025 | 63.84 | 63.84 | 63.31 | 63.69 | 63.69 | 2.36% | 12,045,210 |
| May 9, 2025 | 62.32 | 62.58 | 62.12 | 62.22 | 62.22 | 0.91% | 427,983 |
| May 8, 2025 | 61.94 | 62.09 | 61.57 | 61.66 | 61.66 | -0.21% | 582,603 |
| May 7, 2025 | 62.01 | 62.01 | 61.59 | 61.79 | 61.79 | -1.03% | 611,646 |
| May 6, 2025 | 62.02 | 62.65 | 62.02 | 62.43 | 62.43 | -0.46% | 345,973 |
| May 5, 2025 | 62.80 | 62.96 | 62.68 | 62.72 | 62.72 | 0.58% | 671,692 |
| May 2, 2025 | 62.66 | 62.66 | 62.11 | 62.36 | 62.36 | 3.01% | 766,652 |
| May 1, 2025 | 60.87 | 60.88 | 60.47 | 60.54 | 60.54 | 0.05% | 529,544 |
| Apr 30, 2025 | 60.45 | 60.68 | 60.05 | 60.51 | 60.51 | -0.12% | 483,835 |
| Apr 29, 2025 | 60.47 | 60.72 | 60.45 | 60.58 | 60.58 | 0.43% | 503,278 |
| 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 |