Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
62.90
+0.19 (0.30%)
At close: Oct 28, 2025, 4:00 PM EDT
62.90
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT

AVXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202562.6262.9562.6262.9062.900.30%10,448
Oct 27, 202562.6062.7662.4762.7162.710.74%9,361
Oct 24, 202562.3062.3362.2562.2562.250.48%14,214
Oct 23, 202561.8062.0661.7861.9561.950.40%26,707
Oct 22, 202561.9062.0861.4261.7161.710.39%9,956
Oct 21, 202561.4361.6861.4361.4761.47-1.02%14,736
Oct 20, 202561.9562.2261.9562.1062.101.22%7,032
Oct 17, 202561.1061.4461.1061.3561.35-0.14%10,958
Oct 16, 202561.5761.8661.2561.4461.440.60%19,128
Oct 15, 202560.9061.1160.7161.0761.071.70%10,309
Oct 14, 202559.9360.3959.9360.0560.05-1.05%9,717
Oct 13, 202560.4860.7660.3960.6960.692.60%7,951
Oct 10, 202560.7960.7959.1559.1559.15-2.68%17,247
Oct 9, 202560.9960.9960.6360.7860.78-0.68%7,523
Oct 8, 202560.7961.2160.7961.1961.190.94%7,367
Oct 7, 202561.3661.3660.5960.6260.62-0.84%9,146
Oct 6, 202561.2761.2761.0361.1361.130.67%19,702
Oct 3, 202560.7660.9060.7160.7360.730.46%7,598
Oct 2, 202560.5360.5360.2060.4560.45-0.03%13,131
Oct 1, 202560.3660.5160.3660.4760.470.90%15,346
Sep 30, 202559.7760.1759.7159.9359.930.39%27,302
Sep 29, 202559.9459.9459.6659.7059.700.35%16,506
Sep 26, 202559.2559.5059.2059.4959.49-0.33%8,457
Sep 25, 202559.6759.7659.6059.6859.68-0.79%9,195
Sep 24, 202560.2960.3160.0160.1660.16-0.96%19,202
Sep 23, 202560.7860.9260.6460.7460.740.14%10,102
Sep 22, 202560.3160.7360.3160.6560.650.58%9,557
Sep 19, 202560.2960.3460.1960.3060.30-0.19%12,303
Sep 18, 202560.1260.5160.1260.4260.420.12%20,884
Sep 17, 202560.4860.8260.2860.3560.35-0.03%11,395
Sep 16, 202560.2460.4260.1860.3760.370.77%8,716
Sep 15, 202559.8459.9459.8459.9159.910.73%11,689
Sep 12, 202559.5559.5659.4459.4859.48-0.04%15,051
Sep 11, 202559.3859.6159.3859.5059.500.56%17,047
Sep 10, 202558.9859.3358.9859.1759.171.09%36,382
Sep 9, 202558.6158.6558.4558.5358.530.22%23,672
Sep 8, 202558.2058.4558.1858.4158.410.76%7,774
Sep 5, 202558.1558.1557.7957.9757.971.06%13,602
Sep 4, 202557.1357.3757.0157.3657.360.25%14,351
Sep 3, 202557.1257.3357.0657.2257.220.90%12,308
Sep 2, 202556.3356.7156.3356.7156.71-0.36%8,029
Aug 29, 202556.8756.9256.8056.9156.91-1.09%16,293
Aug 28, 202557.3257.6357.3257.5457.540.37%37,098
Aug 27, 202556.8757.3556.8757.3357.330.28%9,278
Aug 26, 202557.0357.2157.0357.1757.17-0.55%13,816
Aug 25, 202557.5657.7657.4457.4857.48-0.42%9,759
Aug 22, 202557.0857.7857.0857.7257.721.58%8,300
Aug 21, 202556.9156.9656.7756.8356.83-0.28%5,987
Aug 20, 202556.8256.9956.7056.9856.98-0.22%8,056
Aug 19, 202557.4357.4857.0957.1157.11-0.95%22,464