Avantis Emerging Markets Equity ETF (AVEM)

AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	94.38	94.68	90.97	91.23	91.23	-6.45%	2,592,827
Jun 4, 2026	96.79	97.82	96.06	97.52	97.52	-0.69%	1,458,585
Jun 3, 2026	99.29	99.46	97.86	98.20	98.20	-1.39%	2,131,646
Jun 2, 2026	98.85	99.67	98.63	99.58	99.58	0.71%	1,635,686
Jun 1, 2026	97.92	99.41	97.40	98.88	98.88	2.00%	1,837,999
May 29, 2026	97.37	97.69	96.71	96.94	96.94	-0.04%	2,252,405
May 28, 2026	95.65	97.20	95.24	96.98	96.98	0.47%	4,827,970
May 27, 2026	97.12	97.29	95.83	96.53	96.53	-0.40%	1,845,763
May 26, 2026	95.93	97.03	95.92	96.92	96.92	4.16%	2,243,122
May 22, 2026	93.39	93.76	92.91	93.05	93.05	-0.06%	1,467,575
May 21, 2026	92.09	93.51	91.86	93.11	93.11	0.95%	4,255,395
May 20, 2026	90.82	92.29	90.66	92.23	92.23	1.95%	2,358,760
May 19, 2026	89.64	91.30	89.36	90.47	90.47	-1.09%	2,430,057
May 18, 2026	92.66	92.67	90.66	91.47	91.47	-0.45%	1,873,970
May 15, 2026	92.24	92.43	91.41	91.88	91.88	-3.31%	1,442,001
May 14, 2026	94.51	95.23	94.29	95.03	95.03	0.16%	1,501,612
May 13, 2026	94.15	95.23	93.66	94.88	94.88	1.89%	1,378,275
May 12, 2026	93.74	94.05	91.92	93.12	93.12	-2.83%	2,805,657
May 11, 2026	95.66	96.08	95.35	95.83	95.83	0.18%	1,514,619
May 8, 2026	94.88	95.67	94.83	95.66	95.66	2.05%	1,414,101
May 7, 2026	95.13	95.13	93.56	93.74	93.74	-1.10%	2,755,491
May 6, 2026	93.96	94.85	93.56	94.78	94.78	2.76%	1,818,595
May 5, 2026	91.78	92.56	91.65	92.23	92.23	2.05%	2,252,098
May 4, 2026	90.76	91.43	89.96	90.38	90.38	-0.17%	2,123,874
May 1, 2026	90.21	91.31	90.14	90.53	90.53	0.19%	1,281,565
Apr 30, 2026	89.39	90.58	88.87	90.36	90.36	2.02%	2,432,451
Apr 29, 2026	89.10	89.10	88.22	88.57	88.57	-0.28%	1,202,545
Apr 28, 2026	88.56	89.03	88.20	88.82	88.82	-0.75%	2,018,418
Apr 27, 2026	89.86	90.01	89.31	89.49	89.49	-0.33%	1,198,232
Apr 24, 2026	89.16	89.95	88.99	89.79	89.79	1.83%	1,318,509
Apr 23, 2026	88.75	89.19	87.26	88.18	88.18	-1.83%	1,461,520
Apr 22, 2026	89.13	89.88	89.01	89.82	89.82	2.07%	1,699,973
Apr 21, 2026	89.45	89.52	87.90	88.00	88.00	-1.39%	1,261,182
Apr 20, 2026	89.12	89.37	88.76	89.24	89.24	-0.75%	1,683,253
Apr 17, 2026	89.74	90.69	89.57	89.91	89.91	2.04%	1,471,338
Apr 16, 2026	88.14	88.47	87.58	88.11	88.11	0.31%	1,222,579
Apr 15, 2026	87.79	88.02	87.48	87.84	87.84	-0.34%	1,121,573
Apr 14, 2026	87.41	88.16	87.28	88.14	88.14	1.63%	2,073,952
Apr 13, 2026	85.41	86.83	85.32	86.73	86.73	0.90%	1,704,831
Apr 10, 2026	86.25	86.46	85.75	85.96	85.96	0.36%	1,295,031
Apr 9, 2026	84.94	85.93	84.52	85.65	85.65	-0.05%	2,225,779
Apr 8, 2026	86.28	86.28	84.92	85.69	85.69	5.05%	1,821,710
Apr 7, 2026	81.27	81.58	80.15	81.57	81.57	0.30%	1,379,779
Apr 6, 2026	81.18	81.72	80.81	81.33	81.33	0.82%	4,231,781
Apr 2, 2026	79.10	81.03	79.00	80.67	80.67	-0.75%	2,403,162
Apr 1, 2026	81.17	82.06	80.94	81.28	81.28	0.87%	6,221,309
Mar 31, 2026	78.07	80.66	78.02	80.58	80.58	3.60%	4,210,448
Mar 30, 2026	79.00	79.05	77.40	77.78	77.78	-1.04%	1,518,877
Mar 27, 2026	78.93	79.37	78.38	78.60	78.60	-0.17%	1,265,084
Mar 26, 2026	80.00	80.39	78.70	78.73	78.73	-3.40%	1,879,750

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.