Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
63.55
+0.30 (0.47%)
Dec 26, 2025, 4:00 PM EST - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 62.51 | 62.58 | 62.08 | 62.14 | 61.27 | -2.04% | 13,614 |
| Nov 3, 2025 | 63.36 | 63.54 | 63.34 | 63.43 | 62.55 | 1.03% | 9,050 |
| Oct 31, 2025 | 62.87 | 62.89 | 62.55 | 62.79 | 61.91 | -0.01% | 16,554 |
| Oct 30, 2025 | 62.82 | 63.01 | 62.74 | 62.79 | 61.92 | -0.69% | 5,082 |
| Oct 29, 2025 | 63.41 | 63.53 | 63.12 | 63.23 | 62.35 | 0.52% | 11,122 |
| Oct 28, 2025 | 62.62 | 62.95 | 62.62 | 62.90 | 62.02 | 0.30% | 10,448 |
| Oct 27, 2025 | 62.60 | 62.76 | 62.47 | 62.71 | 61.84 | 0.74% | 9,361 |
| Oct 24, 2025 | 62.30 | 62.33 | 62.25 | 62.25 | 61.38 | 0.48% | 14,214 |
| Oct 23, 2025 | 61.80 | 62.06 | 61.78 | 61.95 | 61.09 | 0.40% | 26,707 |
| Oct 22, 2025 | 61.90 | 62.08 | 61.42 | 61.71 | 60.84 | 0.39% | 9,956 |
| Oct 21, 2025 | 61.43 | 61.68 | 61.43 | 61.47 | 60.61 | -1.02% | 14,736 |
| Oct 20, 2025 | 61.95 | 62.22 | 61.95 | 62.10 | 61.23 | 1.22% | 7,032 |
| Oct 17, 2025 | 61.10 | 61.44 | 61.10 | 61.35 | 60.50 | -0.14% | 10,958 |
| Oct 16, 2025 | 61.57 | 61.86 | 61.25 | 61.44 | 60.58 | 0.60% | 19,128 |