Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
60.74
+0.29 (0.48%)
At close: Oct 3, 2025, 4:00 PM EDT
60.73
-0.01 (-0.02%)
After-hours: Oct 3, 2025, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.76 | 60.90 | 60.71 | 60.73 | 60.73 | 0.46% | 7,598 |
| Oct 2, 2025 | 60.53 | 60.53 | 60.20 | 60.45 | 60.45 | -0.03% | 13,131 |
| Oct 1, 2025 | 60.36 | 60.51 | 60.36 | 60.47 | 60.47 | 0.90% | 15,346 |
| Sep 30, 2025 | 59.77 | 60.17 | 59.71 | 59.93 | 59.93 | 0.39% | 27,302 |
| Sep 29, 2025 | 59.94 | 59.94 | 59.66 | 59.70 | 59.70 | 0.35% | 16,506 |
| Sep 26, 2025 | 59.25 | 59.50 | 59.20 | 59.49 | 59.49 | -0.33% | 8,457 |
| Sep 25, 2025 | 59.67 | 59.76 | 59.60 | 59.68 | 59.68 | -0.79% | 9,195 |
| Sep 24, 2025 | 60.29 | 60.31 | 60.01 | 60.16 | 60.16 | -0.96% | 19,202 |
| Sep 23, 2025 | 60.78 | 60.92 | 60.64 | 60.74 | 60.74 | 0.14% | 10,102 |
| Sep 22, 2025 | 60.31 | 60.73 | 60.31 | 60.65 | 60.65 | 0.58% | 9,557 |
| Sep 19, 2025 | 60.29 | 60.34 | 60.19 | 60.30 | 60.30 | -0.19% | 12,303 |
| Sep 18, 2025 | 60.12 | 60.51 | 60.12 | 60.42 | 60.42 | 0.12% | 20,884 |
| Sep 17, 2025 | 60.48 | 60.82 | 60.28 | 60.35 | 60.35 | -0.03% | 11,395 |
| Sep 16, 2025 | 60.24 | 60.42 | 60.18 | 60.37 | 60.37 | 0.77% | 8,716 |
| Sep 15, 2025 | 59.84 | 59.94 | 59.84 | 59.91 | 59.91 | 0.73% | 11,689 |
| Sep 12, 2025 | 59.55 | 59.56 | 59.44 | 59.48 | 59.48 | -0.04% | 15,051 |
| Sep 11, 2025 | 59.38 | 59.61 | 59.38 | 59.50 | 59.50 | 0.56% | 17,047 |
| Sep 10, 2025 | 58.98 | 59.33 | 58.98 | 59.17 | 59.17 | 1.09% | 36,382 |
| Sep 9, 2025 | 58.61 | 58.65 | 58.45 | 58.53 | 58.53 | 0.22% | 23,672 |
| Sep 8, 2025 | 58.20 | 58.45 | 58.18 | 58.41 | 58.41 | 0.76% | 7,774 |
| Sep 5, 2025 | 58.15 | 58.15 | 57.79 | 57.97 | 57.97 | 1.06% | 13,602 |
| Sep 4, 2025 | 57.13 | 57.37 | 57.01 | 57.36 | 57.36 | 0.25% | 14,351 |
| Sep 3, 2025 | 57.12 | 57.33 | 57.06 | 57.22 | 57.22 | 0.90% | 12,308 |
| Sep 2, 2025 | 56.33 | 56.71 | 56.33 | 56.71 | 56.71 | -0.36% | 8,029 |
| Aug 29, 2025 | 56.87 | 56.92 | 56.80 | 56.91 | 56.91 | -1.09% | 16,293 |
| Aug 28, 2025 | 57.32 | 57.63 | 57.32 | 57.54 | 57.54 | 0.37% | 37,098 |
| Aug 27, 2025 | 56.87 | 57.35 | 56.87 | 57.33 | 57.33 | 0.28% | 9,278 |
| Aug 26, 2025 | 57.03 | 57.21 | 57.03 | 57.17 | 57.17 | -0.55% | 13,816 |
| Aug 25, 2025 | 57.56 | 57.76 | 57.44 | 57.48 | 57.48 | -0.42% | 9,759 |
| 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 |