Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
67.48
-0.12 (-0.18%)
At close: Jan 16, 2026, 4:00 PM EST
67.53
+0.05 (0.08%)
After-hours: Jan 16, 2026, 4:15 PM EST
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 67.49 | 67.63 | 67.32 | 67.48 | 67.48 | -0.17% | 14,783 |
| Jan 15, 2026 | 67.55 | 67.95 | 67.55 | 67.60 | 67.60 | 1.03% | 21,322 |
| Jan 14, 2026 | 66.84 | 66.95 | 66.59 | 66.91 | 66.91 | 0.84% | 22,763 |
| Jan 13, 2026 | 66.59 | 66.59 | 66.27 | 66.35 | 66.35 | -0.56% | 13,619 |
| Jan 12, 2026 | 66.15 | 66.77 | 66.15 | 66.72 | 66.72 | 0.95% | 19,912 |
| Jan 9, 2026 | 65.95 | 66.13 | 65.89 | 66.10 | 66.10 | 0.71% | 12,913 |
| Jan 8, 2026 | 65.73 | 65.75 | 65.42 | 65.63 | 65.63 | -0.52% | 9,885 |
| Jan 7, 2026 | 66.16 | 66.19 | 65.96 | 65.98 | 65.98 | -0.33% | 20,123 |
| Jan 6, 2026 | 66.06 | 66.29 | 66.04 | 66.20 | 66.20 | 1.05% | 13,503 |
| Jan 5, 2026 | 65.46 | 65.70 | 65.34 | 65.51 | 65.51 | 0.69% | 20,079 |
| Jan 2, 2026 | 64.78 | 65.09 | 64.67 | 65.06 | 65.06 | 2.01% | 24,030 |
| Dec 31, 2025 | 63.87 | 63.88 | 63.77 | 63.77 | 63.77 | 0.04% | 7,507 |
| Dec 30, 2025 | 63.75 | 63.93 | 63.72 | 63.74 | 63.74 | 0.36% | 9,572 |
| Dec 29, 2025 | 63.61 | 63.61 | 63.38 | 63.51 | 63.51 | 0.06% | 9,704 |
| Dec 26, 2025 | 63.23 | 63.55 | 63.23 | 63.48 | 63.48 | 0.36% | 15,543 |
| Dec 24, 2025 | 63.19 | 63.29 | 63.14 | 63.25 | 63.25 | 0.16% | 16,943 |
| Dec 23, 2025 | 62.87 | 63.18 | 62.87 | 63.15 | 63.15 | 0.75% | 16,020 |
| Dec 22, 2025 | 62.62 | 62.73 | 62.59 | 62.68 | 62.68 | 0.34% | 15,372 |
| Dec 19, 2025 | 62.36 | 62.64 | 62.31 | 62.47 | 62.47 | 1.26% | 15,234 |
| Dec 18, 2025 | 61.67 | 61.99 | 61.67 | 61.69 | 61.69 | 1.11% | 11,071 |
| Dec 17, 2025 | 61.68 | 61.69 | 60.96 | 61.01 | 61.01 | -0.66% | 13,745 |
| Dec 16, 2025 | 61.52 | 61.52 | 61.33 | 61.42 | 61.42 | -2.27% | 15,370 |
| Dec 15, 2025 | 63.31 | 63.31 | 62.81 | 62.84 | 61.97 | 0.27% | 20,021 |
| Dec 12, 2025 | 63.16 | 63.16 | 62.66 | 62.67 | 61.80 | -1.31% | 13,635 |
| Dec 11, 2025 | 63.33 | 63.55 | 63.23 | 63.51 | 62.62 | -0.19% | 16,856 |
| Dec 10, 2025 | 62.98 | 63.69 | 62.92 | 63.62 | 62.74 | 0.92% | 9,443 |
| Dec 9, 2025 | 62.99 | 63.13 | 62.99 | 63.05 | 62.17 | 0.52% | 8,789 |
| Dec 8, 2025 | 62.94 | 62.94 | 62.63 | 62.72 | 61.85 | -0.14% | 14,806 |
| Dec 5, 2025 | 63.10 | 63.47 | 62.76 | 62.81 | 61.93 | 0.14% | 14,545 |
| Dec 4, 2025 | 62.61 | 62.80 | 62.61 | 62.72 | 61.84 | -0.05% | 16,723 |
| Dec 3, 2025 | 62.63 | 62.80 | 62.53 | 62.75 | 61.88 | 0.22% | 34,234 |
| Dec 2, 2025 | 62.67 | 62.68 | 62.47 | 62.62 | 61.74 | 0.52% | 11,395 |
| Dec 1, 2025 | 62.28 | 62.49 | 62.28 | 62.30 | 61.43 | -0.33% | 10,448 |
| Nov 28, 2025 | 62.30 | 62.53 | 62.30 | 62.50 | 61.63 | 0.17% | 4,345 |
| Nov 26, 2025 | 62.10 | 62.47 | 62.04 | 62.40 | 61.52 | 1.39% | 14,833 |
| Nov 25, 2025 | 60.97 | 61.56 | 60.97 | 61.54 | 60.68 | 0.36% | 17,013 |
| Nov 24, 2025 | 61.20 | 61.32 | 61.11 | 61.32 | 60.46 | 0.87% | 17,346 |
| Nov 21, 2025 | 60.46 | 60.95 | 60.18 | 60.79 | 59.94 | -0.21% | 231,181 |
| Nov 20, 2025 | 62.43 | 62.43 | 60.89 | 60.92 | 60.06 | -1.21% | 20,058 |
| Nov 19, 2025 | 61.84 | 61.89 | 61.50 | 61.66 | 60.80 | 0.01% | 17,848 |
| Nov 18, 2025 | 61.37 | 61.83 | 61.37 | 61.66 | 60.80 | -0.61% | 21,670 |
| Nov 17, 2025 | 62.41 | 62.56 | 61.87 | 62.04 | 61.17 | -1.05% | 12,614 |
| Nov 14, 2025 | 62.46 | 62.86 | 62.46 | 62.70 | 61.82 | 0.48% | 13,005 |
| Nov 13, 2025 | 62.98 | 62.98 | 62.34 | 62.40 | 61.53 | -1.03% | 11,415 |
| Nov 12, 2025 | 63.10 | 63.11 | 63.00 | 63.05 | 62.17 | 0.02% | 12,112 |
| Nov 11, 2025 | 62.97 | 63.11 | 62.77 | 63.04 | 62.16 | 0.11% | 7,079 |
| Nov 10, 2025 | 62.77 | 62.98 | 62.58 | 62.97 | 62.09 | 1.73% | 13,679 |
| Nov 7, 2025 | 61.56 | 61.90 | 61.31 | 61.90 | 61.03 | -0.20% | 7,594 |
| Nov 6, 2025 | 62.20 | 62.26 | 61.93 | 62.02 | 61.16 | -1.15% | 10,285 |
| Nov 5, 2025 | 62.31 | 62.91 | 62.31 | 62.74 | 61.86 | 0.97% | 12,466 |