Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
68.59
+1.14 (1.68%)
At close: Mar 25, 2026, 4:00 PM EDT
68.50
-0.09 (-0.13%)
After-hours: Mar 25, 2026, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 68.56 | 68.89 | 68.39 | 68.59 | 68.59 | 1.69% | 21,458 |
| Mar 24, 2026 | 67.32 | 67.79 | 66.98 | 67.45 | 67.45 | -1.64% | 124,457 |
| Mar 23, 2026 | 67.72 | 69.01 | 67.72 | 68.57 | 68.57 | 3.19% | 92,068 |
| Mar 20, 2026 | 68.04 | 68.12 | 66.17 | 66.45 | 66.45 | -3.24% | 100,047 |
| Mar 19, 2026 | 67.25 | 68.89 | 67.13 | 68.68 | 68.68 | 0.27% | 37,014 |
| Mar 18, 2026 | 69.27 | 69.47 | 68.41 | 68.49 | 68.49 | -1.66% | 47,682 |
| Mar 17, 2026 | 69.69 | 69.84 | 69.47 | 69.64 | 69.64 | 1.03% | 22,023 |
| Mar 16, 2026 | 68.49 | 69.23 | 68.49 | 68.93 | 68.93 | 2.75% | 26,368 |
| Mar 13, 2026 | 68.12 | 68.51 | 66.97 | 67.09 | 67.09 | -0.62% | 27,595 |
| Mar 12, 2026 | 68.98 | 68.98 | 67.44 | 67.51 | 67.51 | -3.34% | 70,861 |
| Mar 11, 2026 | 69.77 | 70.15 | 69.42 | 69.84 | 69.84 | 0.31% | 41,844 |
| Mar 10, 2026 | 69.52 | 70.90 | 69.47 | 69.63 | 69.63 | 0.29% | 29,404 |
| Mar 9, 2026 | 67.47 | 69.58 | 66.81 | 69.43 | 69.41 | 1.48% | 50,828 |
| Mar 6, 2026 | 68.02 | 68.88 | 67.68 | 68.42 | 68.40 | -1.08% | 62,850 |
| Mar 5, 2026 | 69.93 | 70.25 | 68.39 | 69.16 | 69.14 | -2.14% | 65,351 |
| Mar 4, 2026 | 70.03 | 71.12 | 69.66 | 70.67 | 70.65 | 0.60% | 54,891 |
| Mar 3, 2026 | 69.85 | 70.60 | 68.37 | 70.25 | 70.23 | -4.91% | 65,371 |
| Mar 2, 2026 | 73.20 | 74.24 | 73.20 | 73.88 | 73.86 | -1.95% | 23,151 |
| Feb 27, 2026 | 74.96 | 75.43 | 74.96 | 75.35 | 75.33 | -0.19% | 25,358 |
| Feb 26, 2026 | 76.42 | 76.42 | 74.87 | 75.49 | 75.47 | -0.44% | 55,589 |
| Feb 25, 2026 | 75.93 | 75.95 | 75.56 | 75.82 | 75.80 | 1.02% | 64,135 |
| Feb 24, 2026 | 74.42 | 75.31 | 74.34 | 75.06 | 75.04 | 1.86% | 39,036 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.47 | 73.69 | 73.66 | -0.89% | 33,839 |
| Feb 20, 2026 | 72.90 | 74.35 | 72.90 | 74.35 | 74.33 | 2.70% | 51,770 |
| Feb 19, 2026 | 72.11 | 72.46 | 71.92 | 72.39 | 72.37 | -0.29% | 27,292 |
| Feb 18, 2026 | 72.38 | 73.02 | 72.38 | 72.60 | 72.58 | 0.42% | 29,948 |
| Feb 17, 2026 | 72.20 | 72.48 | 71.61 | 72.30 | 72.28 | -0.50% | 25,396 |
| Feb 13, 2026 | 72.43 | 72.88 | 71.69 | 72.66 | 72.64 | 0.42% | 53,908 |
| Feb 12, 2026 | 73.65 | 73.66 | 72.28 | 72.36 | 72.34 | -1.00% | 129,734 |
| Feb 11, 2026 | 72.78 | 73.18 | 72.55 | 73.09 | 73.07 | 1.91% | 34,648 |
| Feb 10, 2026 | 71.91 | 71.96 | 71.60 | 71.72 | 71.70 | -0.12% | 50,444 |
| Feb 9, 2026 | 70.96 | 71.95 | 70.96 | 71.81 | 71.79 | 1.24% | 15,678 |
| Feb 6, 2026 | 70.00 | 70.95 | 70.00 | 70.93 | 70.91 | 2.37% | 52,859 |
| Feb 5, 2026 | 69.04 | 69.68 | 68.97 | 69.29 | 69.27 | -0.76% | 25,823 |
| Feb 4, 2026 | 71.11 | 71.11 | 69.44 | 69.82 | 69.80 | -0.77% | 39,374 |
| Feb 3, 2026 | 70.95 | 70.95 | 69.82 | 70.36 | 70.34 | 0.80% | 21,303 |
| Feb 2, 2026 | 68.57 | 69.88 | 68.57 | 69.80 | 69.78 | 0.68% | 39,467 |
| Jan 30, 2026 | 70.20 | 70.20 | 69.26 | 69.33 | 69.31 | -1.71% | 10,811 |
| Jan 29, 2026 | 71.09 | 71.09 | 69.61 | 70.54 | 70.52 | -0.58% | 60,176 |
| Jan 28, 2026 | 70.91 | 70.99 | 70.49 | 70.95 | 70.93 | 0.46% | 23,402 |
| Jan 27, 2026 | 70.21 | 70.63 | 70.21 | 70.63 | 70.61 | 1.93% | 25,913 |
| Jan 26, 2026 | 69.19 | 69.46 | 69.17 | 69.30 | 69.28 | 0.50% | 40,550 |
| Jan 23, 2026 | 68.27 | 69.02 | 68.27 | 68.95 | 68.93 | 0.80% | 34,009 |
| Jan 22, 2026 | 68.19 | 68.63 | 68.19 | 68.41 | 68.39 | 0.97% | 24,844 |
| Jan 21, 2026 | 67.68 | 67.92 | 67.48 | 67.75 | 67.73 | 1.32% | 23,110 |
| Jan 20, 2026 | 67.05 | 67.32 | 66.78 | 66.87 | 66.85 | -0.90% | 20,714 |
| Jan 16, 2026 | 67.49 | 67.63 | 67.32 | 67.48 | 67.46 | -0.17% | 14,783 |
| Jan 15, 2026 | 67.55 | 67.95 | 67.55 | 67.60 | 67.58 | 1.03% | 21,322 |
| Jan 14, 2026 | 66.84 | 66.95 | 66.59 | 66.91 | 66.89 | 0.84% | 22,763 |
| Jan 13, 2026 | 66.59 | 66.59 | 66.27 | 66.35 | 66.33 | -0.56% | 13,619 |