Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
54.82
+0.47 (0.86%)
At close: Jun 6, 2025, 4:00 PM
54.82
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 54.70 | 54.77 | 54.64 | 54.64 | - | 0.53% | 4,783 |
| Jun 5, 2025 | 54.57 | 54.67 | 54.35 | 54.35 | 54.35 | 0.22% | 28,778 |
| Jun 4, 2025 | 54.20 | 54.33 | 54.19 | 54.23 | 54.23 | 0.86% | 166,723 |
| Jun 3, 2025 | 53.52 | 53.94 | 53.52 | 53.77 | 53.77 | 0.07% | 29,097 |
| Jun 2, 2025 | 53.48 | 53.74 | 53.48 | 53.74 | 53.74 | 0.80% | 13,638 |
| May 30, 2025 | 53.19 | 53.36 | 53.00 | 53.31 | 53.31 | -1.04% | 14,747 |
| May 29, 2025 | 53.78 | 53.89 | 53.78 | 53.87 | 53.87 | 0.37% | 5,956 |
| May 28, 2025 | 53.59 | 53.74 | 53.57 | 53.67 | 53.67 | -0.22% | 32,500 |
| May 27, 2025 | 53.50 | 53.79 | 53.50 | 53.79 | 53.79 | 0.70% | 14,931 |
| May 23, 2025 | 52.96 | 53.45 | 52.90 | 53.42 | 53.42 | 0.69% | 60,270 |
| May 22, 2025 | 52.95 | 53.23 | 52.95 | 53.05 | 53.05 | -0.31% | 13,225 |
| May 21, 2025 | 53.57 | 53.61 | 53.15 | 53.22 | 53.22 | 0.03% | 14,794 |
| May 20, 2025 | 53.03 | 53.21 | 53.03 | 53.20 | 53.20 | -0.41% | 17,802 |
| May 19, 2025 | 53.13 | 53.48 | 53.13 | 53.42 | 53.42 | 0.13% | 10,464 |
| May 16, 2025 | 53.21 | 53.38 | 53.11 | 53.35 | 53.35 | - | 8,891 |
| May 15, 2025 | 53.15 | 53.35 | 53.11 | 53.35 | 53.35 | 0.77% | 12,436 |
| May 14, 2025 | 53.13 | 53.13 | 52.94 | 52.94 | 52.94 | 0.38% | 14,120 |
| May 13, 2025 | 52.22 | 52.84 | 52.22 | 52.74 | 52.74 | 1.05% | 23,585 |
| May 12, 2025 | 52.31 | 52.32 | 52.07 | 52.19 | 52.19 | 1.64% | 8,337 |
| May 9, 2025 | 51.49 | 51.49 | 51.25 | 51.35 | 51.35 | 1.36% | 6,601 |
| May 8, 2025 | 51.06 | 51.07 | 50.65 | 50.66 | 50.66 | -0.88% | 21,136 |
| May 7, 2025 | 51.12 | 51.21 | 50.95 | 51.11 | 51.11 | -0.36% | 23,967 |
| May 6, 2025 | 51.06 | 51.40 | 51.06 | 51.29 | 51.29 | -1.05% | 11,733 |
| May 5, 2025 | 52.04 | 52.08 | 51.82 | 51.84 | 51.84 | 0.87% | 49,277 |
| May 2, 2025 | 51.50 | 51.52 | 51.24 | 51.39 | 51.39 | 2.62% | 17,880 |
| May 1, 2025 | 50.13 | 50.40 | 49.98 | 50.08 | 50.08 | 0.16% | 19,233 |
| Apr 30, 2025 | 49.68 | 50.32 | 49.68 | 50.00 | 50.00 | - | 13,186 |
| Apr 29, 2025 | 49.92 | 50.08 | 49.92 | 50.00 | 50.00 | 0.50% | 15,442 |
| Apr 28, 2025 | 49.73 | 49.75 | 49.46 | 49.75 | 49.75 | 0.40% | 18,742 |
| Apr 25, 2025 | 49.25 | 49.56 | 49.21 | 49.55 | 49.55 | -0.40% | 16,490 |
| Apr 24, 2025 | 49.29 | 49.79 | 49.29 | 49.75 | 49.75 | 1.53% | 12,098 |
| Apr 23, 2025 | 49.37 | 49.37 | 48.95 | 49.00 | 49.00 | 0.79% | 11,635 |
| Apr 22, 2025 | 48.41 | 49.03 | 48.41 | 48.61 | 48.61 | 1.18% | 141,494 |
| Apr 21, 2025 | 47.98 | 48.05 | 47.78 | 48.05 | 48.05 | 0.18% | 259,098 |
| Apr 17, 2025 | 48.10 | 48.32 | 47.96 | 47.96 | 47.96 | 0.78% | 13,082 |
| Apr 16, 2025 | 47.83 | 47.98 | 47.38 | 47.59 | 47.59 | -0.52% | 18,798 |
| Apr 15, 2025 | 47.96 | 48.03 | 47.80 | 47.84 | 47.84 | 0.60% | 19,950 |
| Apr 14, 2025 | 47.61 | 47.70 | 47.40 | 47.55 | 47.55 | 0.86% | 5,466 |
| Apr 11, 2025 | 46.53 | 47.23 | 46.53 | 47.15 | 47.15 | 2.85% | 6,521 |
| Apr 10, 2025 | 46.05 | 46.54 | 45.22 | 45.84 | 45.84 | -1.77% | 80,581 |
| Apr 9, 2025 | 43.46 | 51.00 | 43.21 | 46.66 | 46.66 | 6.32% | 72,083 |
| Apr 8, 2025 | 45.32 | 45.44 | 43.55 | 43.89 | 43.89 | -1.93% | 34,828 |
| Apr 7, 2025 | 44.16 | 45.77 | 43.94 | 44.76 | 44.76 | -1.81% | 62,800 |
| Apr 4, 2025 | 46.38 | 46.38 | 45.51 | 45.58 | 45.58 | -5.27% | 33,530 |
| Apr 3, 2025 | 48.39 | 48.46 | 48.12 | 48.12 | 48.12 | -2.23% | 15,980 |
| Apr 2, 2025 | 48.99 | 49.31 | 48.99 | 49.22 | 49.22 | 0.38% | 9,687 |
| Apr 1, 2025 | 48.69 | 49.07 | 48.68 | 49.03 | 49.03 | 0.81% | 12,781 |
| Mar 31, 2025 | 48.26 | 48.72 | 48.26 | 48.64 | 48.64 | -0.56% | 4,662 |
| Mar 28, 2025 | 49.27 | 49.27 | 48.86 | 48.92 | 48.92 | -1.63% | 6,479 |
| Mar 27, 2025 | 49.79 | 49.79 | 49.64 | 49.72 | 49.72 | -0.04% | 4,991 |