Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
57.72
+0.90 (1.58%)
At close: Aug 22, 2025, 4:00 PM
57.72
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.08 | 57.78 | 57.08 | 57.72 | 57.72 | 1.58% | 8,300 |
| Aug 21, 2025 | 56.91 | 56.96 | 56.77 | 56.83 | 56.83 | -0.28% | 5,987 |
| Aug 20, 2025 | 56.82 | 56.99 | 56.70 | 56.98 | 56.98 | -0.22% | 8,056 |
| Aug 19, 2025 | 57.43 | 57.48 | 57.09 | 57.11 | 57.11 | -0.95% | 22,464 |
| Aug 18, 2025 | 57.61 | 57.71 | 57.52 | 57.66 | 57.66 | 0.54% | 11,175 |
| Aug 15, 2025 | 57.46 | 57.47 | 57.27 | 57.35 | 57.35 | -0.06% | 91,346 |
| Aug 14, 2025 | 57.15 | 57.46 | 57.15 | 57.38 | 57.38 | -0.73% | 28,138 |
| Aug 13, 2025 | 57.90 | 57.97 | 57.73 | 57.81 | 57.81 | 0.28% | 10,054 |
| Aug 12, 2025 | 57.19 | 57.67 | 57.19 | 57.64 | 57.64 | 1.14% | 4,015 |
| Aug 11, 2025 | 57.13 | 57.13 | 56.99 | 56.99 | 56.99 | -0.06% | 6,147 |
| Aug 8, 2025 | 57.01 | 57.10 | 57.01 | 57.03 | 57.03 | -0.20% | 7,206 |
| Aug 7, 2025 | 57.11 | 57.14 | 57.04 | 57.14 | 57.14 | 1.07% | 7,191 |
| Aug 6, 2025 | 56.45 | 56.59 | 56.34 | 56.53 | 56.53 | 0.40% | 34,996 |
| Aug 5, 2025 | 56.41 | 56.44 | 56.23 | 56.31 | 56.31 | 0.08% | 10,559 |
| Aug 4, 2025 | 56.29 | 56.41 | 56.19 | 56.27 | 56.27 | 0.74% | 8,090 |
| Aug 1, 2025 | 55.73 | 56.01 | 55.65 | 55.85 | 55.85 | -0.36% | 16,915 |
| Jul 31, 2025 | 56.23 | 56.33 | 56.02 | 56.05 | 56.05 | -0.68% | 11,741 |
| Jul 30, 2025 | 56.57 | 56.71 | 56.37 | 56.44 | 56.44 | -0.61% | 17,354 |
| Jul 29, 2025 | 56.76 | 56.86 | 56.64 | 56.78 | 56.78 | 0.45% | 31,107 |
| Jul 28, 2025 | 56.58 | 56.64 | 56.49 | 56.53 | 56.53 | -1.16% | 11,068 |
| Jul 25, 2025 | 57.14 | 57.23 | 57.00 | 57.19 | 57.19 | -0.18% | 17,043 |
| Jul 24, 2025 | 57.36 | 57.44 | 57.29 | 57.30 | 57.30 | -0.72% | 8,209 |
| Jul 23, 2025 | 57.37 | 57.76 | 57.37 | 57.71 | 57.71 | 1.30% | 45,387 |
| Jul 22, 2025 | 56.90 | 57.04 | 56.83 | 56.97 | 56.97 | -0.67% | 47,786 |
| Jul 21, 2025 | 57.23 | 57.53 | 57.23 | 57.35 | 57.35 | 0.68% | 7,761 |
| Jul 18, 2025 | 57.20 | 57.20 | 56.97 | 56.97 | 56.97 | -0.81% | 12,544 |
| Jul 17, 2025 | 57.18 | 57.47 | 57.17 | 57.43 | 57.43 | 0.64% | 9,453 |
| Jul 16, 2025 | 56.72 | 57.07 | 56.61 | 57.06 | 57.06 | 0.42% | 15,348 |
| Jul 15, 2025 | 56.94 | 56.94 | 56.74 | 56.83 | 56.83 | 0.33% | 10,581 |
| Jul 14, 2025 | 56.68 | 56.77 | 56.56 | 56.64 | 56.64 | -0.16% | 8,531 |
| Jul 11, 2025 | 56.75 | 56.77 | 56.67 | 56.73 | 56.73 | -0.16% | 148,197 |
| Jul 10, 2025 | 56.67 | 56.85 | 56.62 | 56.82 | 56.82 | -0.18% | 18,024 |
| Jul 9, 2025 | 56.86 | 56.95 | 56.83 | 56.92 | 56.92 | 0.27% | 4,972 |
| Jul 8, 2025 | 56.71 | 56.79 | 56.57 | 56.77 | 56.77 | 0.64% | 14,970 |
| Jul 7, 2025 | 56.80 | 56.80 | 56.31 | 56.41 | 56.41 | -2.03% | 17,407 |
| Jul 3, 2025 | 57.54 | 57.63 | 57.49 | 57.58 | 57.58 | 0.89% | 8,786 |
| Jul 2, 2025 | 56.63 | 57.07 | 56.62 | 57.07 | 57.07 | 0.56% | 35,796 |
| Jul 1, 2025 | 56.86 | 56.86 | 56.49 | 56.75 | 56.75 | 0.23% | 8,097 |
| Jun 30, 2025 | 56.34 | 56.62 | 56.34 | 56.62 | 56.62 | 0.50% | 6,413 |
| Jun 27, 2025 | 56.39 | 56.48 | 56.23 | 56.34 | 56.34 | -0.07% | 11,477 |
| Jun 26, 2025 | 56.26 | 56.44 | 56.21 | 56.38 | 56.38 | 0.96% | 14,066 |
| Jun 25, 2025 | 55.63 | 55.88 | 55.63 | 55.85 | 55.85 | 0.15% | 21,343 |
| Jun 24, 2025 | 55.65 | 55.78 | 55.65 | 55.76 | 55.76 | 1.68% | 5,603 |
| Jun 23, 2025 | 54.50 | 54.84 | 54.26 | 54.84 | 54.47 | 0.47% | 12,550 |
| Jun 20, 2025 | 55.09 | 55.09 | 54.57 | 54.58 | 54.21 | -0.96% | 39,588 |
| Jun 18, 2025 | 55.19 | 55.29 | 55.06 | 55.11 | 54.74 | 0.25% | 17,845 |
| Jun 17, 2025 | 55.43 | 55.43 | 54.90 | 54.97 | 54.60 | -1.45% | 12,381 |
| Jun 16, 2025 | 56.00 | 56.00 | 55.74 | 55.78 | 55.40 | 1.31% | 15,514 |
| Jun 13, 2025 | 55.04 | 55.27 | 55.00 | 55.06 | 54.69 | -1.41% | 16,129 |
| Jun 12, 2025 | 55.71 | 55.93 | 55.71 | 55.85 | 55.47 | 0.38% | 11,177 |