Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
52.38
-0.22 (-0.41%)
Oct 31, 2024, 4:00 PM EDT - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 52.12 | 52.39 | 52.12 | 52.38 | 52.38 | -0.42% | 5,521 |
| Oct 30, 2024 | 52.74 | 52.74 | 52.60 | 52.60 | 52.60 | -0.44% | 6,346 |
| Oct 29, 2024 | 52.82 | 52.96 | 52.82 | 52.83 | 52.83 | -0.25% | 2,084 |
| Oct 28, 2024 | 53.05 | 53.05 | 52.92 | 52.96 | 52.96 | 0.08% | 13,800 |
| Oct 25, 2024 | 53.17 | 53.20 | 52.92 | 52.92 | 52.92 | -0.47% | 5,308 |
| Oct 24, 2024 | 53.13 | 53.17 | 53.08 | 53.17 | 53.17 | 0.02% | 2,825 |
| Oct 23, 2024 | 53.21 | 53.21 | 52.99 | 53.16 | 53.16 | -0.56% | 8,248 |
| Oct 22, 2024 | 53.36 | 53.51 | 53.33 | 53.46 | 53.46 | -0.63% | 6,126 |
| Oct 21, 2024 | 53.97 | 53.97 | 53.73 | 53.80 | 53.80 | -0.55% | 36,300 |
| Oct 18, 2024 | 54.18 | 54.25 | 54.07 | 54.10 | 54.10 | -0.02% | 6,080 |
| Oct 17, 2024 | 54.24 | 54.32 | 54.11 | 54.11 | 54.11 | 0.37% | 6,516 |
| Oct 16, 2024 | 53.83 | 53.95 | 53.83 | 53.91 | 53.91 | 0.79% | 2,938 |
| Oct 15, 2024 | 53.88 | 53.88 | 53.46 | 53.49 | 53.49 | -1.05% | 3,044 |
| Oct 14, 2024 | 53.97 | 54.11 | 53.97 | 54.06 | 54.06 | 0.30% | 2,400 |
| Oct 11, 2024 | 53.77 | 53.90 | 53.76 | 53.90 | 53.90 | 0.50% | 2,509 |
| Oct 10, 2024 | 53.53 | 53.63 | 53.53 | 53.63 | 53.63 | 0.02% | 2,626 |
| Oct 9, 2024 | 53.65 | 53.68 | 53.58 | 53.62 | 53.62 | -0.11% | 5,919 |
| Oct 8, 2024 | 53.56 | 53.68 | 53.56 | 53.68 | 53.68 | 1.02% | 10,300 |
| Oct 7, 2024 | 53.48 | 53.48 | 53.14 | 53.14 | 53.14 | -0.75% | 3,400 |
| Oct 4, 2024 | 53.37 | 53.56 | 53.33 | 53.54 | 53.54 | -0.11% | 6,036 |
| Oct 3, 2024 | 53.51 | 53.60 | 53.47 | 53.60 | 53.60 | -0.54% | 7,811 |
| Oct 2, 2024 | 54.04 | 54.04 | 53.89 | 53.89 | 53.89 | -0.22% | 8,800 |
| Oct 1, 2024 | 53.78 | 54.05 | 53.76 | 54.01 | 54.01 | -0.18% | 2,800 |
| Sep 30, 2024 | 54.51 | 54.51 | 54.07 | 54.11 | 54.11 | -1.92% | 4,400 |
| Sep 27, 2024 | 55.49 | 55.54 | 55.16 | 55.17 | 55.17 | -0.74% | 6,300 |
| Sep 26, 2024 | 55.54 | 55.72 | 55.53 | 55.58 | 55.58 | 1.79% | 4,300 |
| Sep 25, 2024 | 54.85 | 54.86 | 54.60 | 54.60 | 54.60 | -0.78% | 1,015 |
| Sep 24, 2024 | 54.77 | 55.10 | 54.77 | 55.03 | 55.03 | 1.55% | 3,200 |
| Sep 23, 2024 | 54.17 | 54.25 | 54.17 | 54.19 | 54.19 | 0.71% | 539,826 |
| Sep 20, 2024 | 53.78 | 53.90 | 53.76 | 53.81 | 53.81 | -0.50% | 3,345 |
| Sep 19, 2024 | 54.04 | 54.08 | 54.04 | 54.08 | 54.08 | 1.48% | 732 |
| Sep 18, 2024 | 53.46 | 53.76 | 53.29 | 53.29 | 53.29 | -0.24% | 1,943 |
| Sep 17, 2024 | 53.53 | 53.53 | 53.33 | 53.42 | 53.42 | -0.24% | 1,900 |
| Sep 16, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.36% | 200 |
| Sep 13, 2024 | 53.31 | 53.43 | 53.31 | 53.36 | 53.36 | 0.77% | 1,600 |
| Sep 12, 2024 | 52.95 | 52.95 | 52.91 | 52.95 | 52.95 | 0.99% | 502 |
| Sep 11, 2024 | 51.91 | 52.43 | 51.84 | 52.43 | 52.43 | 0.69% | 3,100 |
| Sep 10, 2024 | 51.86 | 52.07 | 51.84 | 52.07 | 52.07 | -0.52% | 1,500 |
| Sep 9, 2024 | 52.34 | 52.43 | 52.26 | 52.34 | 52.34 | 1.24% | 1,400 |
| Sep 6, 2024 | 52.31 | 52.31 | 51.62 | 51.70 | 51.70 | -1.90% | 5,600 |
| Sep 5, 2024 | 52.80 | 52.80 | 52.57 | 52.70 | 52.70 | 0.11% | 5,300 |
| Sep 4, 2024 | 52.88 | 52.88 | 52.57 | 52.64 | 52.64 | 0.25% | 7,622 |
| Sep 3, 2024 | 52.86 | 52.86 | 52.45 | 52.51 | 52.51 | -2.18% | 6,713 |
| Aug 30, 2024 | 53.69 | 53.69 | 53.51 | 53.68 | 53.68 | 0.19% | 3,308 |
| Aug 29, 2024 | 53.79 | 53.87 | 53.58 | 53.58 | 53.58 | -0.07% | 2,631 |
| Aug 28, 2024 | 53.64 | 53.67 | 53.62 | 53.62 | 53.62 | -0.61% | 600 |
| Aug 27, 2024 | 53.93 | 54.05 | 53.84 | 53.95 | 53.95 | 0.13% | 10,444 |
| Aug 26, 2024 | 54.02 | 54.02 | 53.83 | 53.88 | 53.88 | -0.50% | 2,532 |
| Aug 23, 2024 | 54.10 | 54.22 | 54.03 | 54.15 | 54.15 | 2.00% | 11,893 |
| Aug 22, 2024 | 53.54 | 53.54 | 53.09 | 53.09 | 53.09 | -1.59% | 3,100 |
| Aug 21, 2024 | 53.89 | 54.04 | 53.80 | 53.95 | 53.95 | 0.17% | 12,244 |
| Aug 20, 2024 | 53.99 | 53.99 | 53.77 | 53.86 | 53.86 | -0.24% | 2,245 |
| Aug 19, 2024 | 53.84 | 53.99 | 53.84 | 53.99 | 53.99 | 1.29% | 705 |
| Aug 16, 2024 | 53.04 | 53.33 | 53.04 | 53.30 | 53.30 | 0.91% | 2,849 |
| Aug 15, 2024 | 52.51 | 52.89 | 52.51 | 52.82 | 52.82 | 0.92% | 3,700 |
| Aug 14, 2024 | 52.33 | 52.35 | 52.17 | 52.34 | 52.34 | 0.10% | 4,900 |
| Aug 13, 2024 | 52.15 | 52.30 | 52.14 | 52.29 | 52.29 | 1.10% | 2,523 |
| Aug 12, 2024 | 51.69 | 51.90 | 51.67 | 51.72 | 51.72 | 0.43% | 9,300 |
| Aug 9, 2024 | 51.31 | 51.53 | 51.31 | 51.50 | 51.50 | 0.78% | 2,717 |
| Aug 8, 2024 | 50.57 | 51.11 | 50.57 | 51.10 | 51.10 | 2.14% | 7,200 |
| Aug 7, 2024 | 50.78 | 50.78 | 49.98 | 50.03 | 50.03 | 1.13% | 19,100 |
| Aug 6, 2024 | 49.29 | 49.77 | 49.28 | 49.47 | 49.47 | 0.73% | 14,435 |
| Aug 5, 2024 | 48.55 | 49.42 | 48.55 | 49.11 | 49.11 | -3.93% | 14,143 |
| Aug 2, 2024 | 51.19 | 51.19 | 51.03 | 51.12 | 51.12 | -2.16% | 1,500 |
| Aug 1, 2024 | 52.93 | 52.93 | 52.06 | 52.25 | 52.25 | -1.56% | 1,900 |
| Jul 31, 2024 | 52.88 | 53.18 | 52.88 | 53.08 | 53.08 | 2.08% | 1,900 |
| Jul 30, 2024 | 52.11 | 52.14 | 51.88 | 52.00 | 52.00 | -0.25% | 4,138 |
| Jul 29, 2024 | 52.20 | 52.20 | 52.03 | 52.13 | 52.13 | -0.42% | 1,200 |
| Jul 26, 2024 | 52.27 | 52.45 | 52.27 | 52.35 | 52.35 | 1.20% | 4,116 |
| Jul 25, 2024 | 52.02 | 52.02 | 51.73 | 51.73 | 51.73 | -0.23% | 4,405 |
| Jul 24, 2024 | 52.04 | 52.05 | 51.84 | 51.85 | 51.85 | -1.09% | 1,200 |
| Jul 23, 2024 | 52.45 | 52.51 | 52.42 | 52.42 | 52.42 | -0.59% | 8,028 |
| Jul 22, 2024 | 52.55 | 52.73 | 52.53 | 52.73 | 52.73 | 0.69% | 2,005 |
| Jul 19, 2024 | 52.61 | 52.61 | 52.37 | 52.37 | 52.37 | -1.19% | 522 |
| Jul 18, 2024 | 53.49 | 53.49 | 52.98 | 53.00 | 53.00 | -1.21% | 1,844 |
| Jul 17, 2024 | 53.78 | 53.90 | 53.65 | 53.65 | 53.65 | -1.41% | 4,236 |
| Jul 16, 2024 | 54.19 | 54.42 | 54.19 | 54.42 | 54.42 | 0.48% | 3,816 |
| Jul 15, 2024 | 54.28 | 54.31 | 54.12 | 54.16 | 54.16 | -0.44% | 2,861 |
| Jul 12, 2024 | 54.24 | 54.56 | 54.24 | 54.40 | 54.40 | 0.11% | 1,201 |
| Jul 11, 2024 | 54.76 | 54.76 | 54.32 | 54.34 | 54.34 | 0.17% | 1,674 |
| Jul 10, 2024 | 54.07 | 54.25 | 54.07 | 54.25 | 54.25 | 0.82% | 7,609 |
| Jul 9, 2024 | 53.73 | 53.86 | 53.69 | 53.81 | 53.81 | 0.07% | 12,885 |
| Jul 8, 2024 | 53.75 | 53.77 | 53.69 | 53.77 | 53.77 | 0.06% | 2,885 |
| Jul 5, 2024 | 53.69 | 53.74 | 53.61 | 53.74 | 53.74 | 0.96% | 3,038 |
| Jul 3, 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 53.23 | 1.41% | 555 |
| Jul 2, 2024 | 52.35 | 52.49 | 52.24 | 52.49 | 52.49 | 0.08% | 199,581 |
| Jul 1, 2024 | 52.61 | 52.61 | 52.41 | 52.45 | 52.45 | 0.08% | 4,841 |
| Jun 28, 2024 | 52.64 | 52.64 | 52.32 | 52.41 | 52.41 | 0.44% | 3,435 |
| Jun 27, 2024 | 52.24 | 52.24 | 52.07 | 52.18 | 52.18 | 0.48% | 1,342 |
| Jun 26, 2024 | 51.91 | 51.95 | 51.87 | 51.93 | 51.93 | -0.31% | 2,910 |
| Jun 25, 2024 | 52.05 | 52.09 | 51.99 | 52.09 | 52.09 | -0.12% | 2,127 |
| Jun 24, 2024 | 52.38 | 52.38 | 52.15 | 52.15 | 52.15 | -0.63% | 3,711 |
| Jun 21, 2024 | 52.53 | 52.54 | 52.48 | 52.48 | 52.20 | -0.13% | 4,764 |
| Jun 20, 2024 | 52.81 | 52.81 | 52.53 | 52.55 | 52.27 | -0.34% | 3,847 |
| Jun 18, 2024 | 52.85 | 52.86 | 52.70 | 52.73 | 52.45 | 0.98% | 1,437 |
| Jun 17, 2024 | 51.99 | 52.22 | 51.89 | 52.22 | 51.95 | 0.75% | 1,198 |
| Jun 14, 2024 | 51.61 | 51.90 | 51.61 | 51.83 | 51.56 | 0.15% | 799 |
| Jun 13, 2024 | 51.71 | 51.75 | 51.62 | 51.75 | 51.48 | -0.19% | 1,240 |
| Jun 12, 2024 | 52.05 | 52.06 | 51.85 | 51.85 | 51.58 | 1.19% | 7,012 |
| Jun 11, 2024 | 51.11 | 51.24 | 51.07 | 51.24 | 50.97 | -0.35% | 2,433 |