Avantis Emerging Markets Equity ETF (AVEM)

AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.56	95.34	93.43	94.40	94.40	-1.28%	1,277,554
Jun 25, 2026	97.07	97.12	94.77	95.62	95.62	0.89%	1,406,345
Jun 24, 2026	95.00	95.34	93.90	94.78	94.78	0.08%	1,471,033
Jun 23, 2026	94.82	96.13	94.57	94.70	94.70	-5.47%	1,394,730
Jun 22, 2026	100.42	100.83	99.85	100.18	100.18	0.47%	1,510,624
Jun 18, 2026	98.80	100.00	98.73	99.71	99.71	3.17%	1,446,959
Jun 17, 2026	98.21	98.83	96.58	96.65	96.65	-0.27%	1,429,544
Jun 16, 2026	98.00	98.50	96.82	96.91	96.91	-1.77%	1,275,347
Jun 15, 2026	98.50	98.82	98.05	98.66	98.66	3.07%	1,149,937
Jun 12, 2026	95.31	96.21	94.62	95.72	95.72	0.42%	984,981
Jun 11, 2026	92.21	95.62	92.00	95.32	95.32	4.59%	1,620,098
Jun 10, 2026	92.01	93.45	91.02	91.14	91.14	-1.67%	2,033,511
Jun 9, 2026	94.71	94.92	90.18	92.69	92.69	-0.01%	2,102,894
Jun 8, 2026	93.54	93.97	92.92	93.23	92.70	2.19%	1,965,329
Jun 5, 2026	94.38	94.68	90.97	91.23	90.71	-6.45%	2,592,944
Jun 4, 2026	96.79	97.82	96.06	97.52	96.96	-0.69%	1,458,585
Jun 3, 2026	99.29	99.46	97.86	98.20	97.64	-1.39%	2,132,136
Jun 2, 2026	98.85	99.67	98.63	99.58	99.01	0.71%	1,635,765
Jun 1, 2026	97.92	99.41	97.40	98.88	98.32	2.00%	1,838,025
May 29, 2026	97.37	97.69	96.71	96.94	96.39	-0.04%	2,341,237
May 28, 2026	95.65	97.20	95.24	96.98	96.43	0.47%	4,828,262
May 27, 2026	97.12	97.29	95.83	96.53	95.98	-0.40%	1,846,392
May 26, 2026	95.93	97.03	95.92	96.92	96.37	4.16%	2,243,232
May 22, 2026	93.39	93.76	92.91	93.05	92.52	-0.06%	1,467,577
May 21, 2026	92.09	93.51	91.86	93.11	92.58	0.95%	4,255,407
May 20, 2026	90.82	92.29	90.66	92.23	91.70	1.95%	2,359,204
May 19, 2026	89.64	91.30	89.36	90.47	89.95	-1.09%	2,430,948
May 18, 2026	92.66	92.67	90.66	91.47	90.95	-0.45%	1,873,970
May 15, 2026	92.24	92.43	91.41	91.88	91.36	-3.31%	1,442,001
May 14, 2026	94.51	95.23	94.29	95.03	94.49	0.16%	1,501,612
May 13, 2026	94.15	95.23	93.66	94.88	94.34	1.89%	1,378,275
May 12, 2026	93.74	94.05	91.92	93.12	92.59	-2.83%	2,805,657
May 11, 2026	95.66	96.08	95.35	95.83	95.28	0.18%	1,514,619
May 8, 2026	94.88	95.67	94.83	95.66	95.12	2.05%	1,414,101
May 7, 2026	95.13	95.13	93.56	93.74	93.21	-1.10%	2,755,491
May 6, 2026	93.96	94.85	93.56	94.78	94.24	2.76%	1,818,595
May 5, 2026	91.78	92.56	91.65	92.23	91.70	2.05%	2,252,098
May 4, 2026	90.76	91.43	89.96	90.38	89.87	-0.17%	2,123,874
May 1, 2026	90.21	91.31	90.14	90.53	90.01	0.19%	1,281,565
Apr 30, 2026	89.39	90.58	88.87	90.36	89.85	2.02%	2,432,451
Apr 29, 2026	89.10	89.10	88.22	88.57	88.07	-0.28%	1,202,545
Apr 28, 2026	88.56	89.03	88.20	88.82	88.31	-0.75%	2,018,418
Apr 27, 2026	89.86	90.01	89.31	89.49	88.98	-0.33%	1,198,232
Apr 24, 2026	89.16	89.95	88.99	89.79	89.28	1.83%	1,318,509
Apr 23, 2026	88.75	89.19	87.26	88.18	87.68	-1.83%	1,461,520
Apr 22, 2026	89.13	89.88	89.01	89.82	89.31	2.07%	1,699,973
Apr 21, 2026	89.45	89.52	87.90	88.00	87.50	-1.39%	1,261,182
Apr 20, 2026	89.12	89.37	88.76	89.24	88.73	-0.75%	1,683,253
Apr 17, 2026	89.74	90.69	89.57	89.91	89.40	2.04%	1,471,338
Apr 16, 2026	88.14	88.47	87.58	88.11	87.61	0.31%	1,222,579

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.