Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
49.55
-0.20 (-0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 50.03 | 50.03 | 49.65 | 49.74 | 49.74 | -1.05% | 7,704 |
| Mar 25, 2025 | 50.33 | 50.34 | 50.21 | 50.27 | 50.27 | 0.08% | 10,157 |
| Mar 24, 2025 | 50.30 | 50.30 | 50.21 | 50.24 | 50.24 | 0.72% | 2,350 |
| Mar 21, 2025 | 49.73 | 49.89 | 49.69 | 49.87 | 49.87 | 0.29% | 7,926 |
| Mar 20, 2025 | 49.64 | 49.84 | 49.64 | 49.73 | 49.73 | -0.34% | 7,675 |
| Mar 19, 2025 | 49.69 | 50.03 | 49.60 | 49.90 | 49.90 | 0.59% | 6,796 |
| Mar 18, 2025 | 49.55 | 49.67 | 49.42 | 49.61 | 49.61 | -0.33% | 6,571 |
| Mar 17, 2025 | 49.44 | 49.84 | 49.41 | 49.78 | 49.78 | 1.29% | 6,238 |
| Mar 14, 2025 | 48.85 | 49.17 | 48.77 | 49.14 | 49.14 | 1.58% | 13,924 |
| Mar 13, 2025 | 48.38 | 48.49 | 48.26 | 48.38 | 48.38 | -0.64% | 15,186 |
| Mar 12, 2025 | 48.59 | 48.71 | 48.53 | 48.69 | 48.69 | 0.77% | 10,448 |
| Mar 11, 2025 | 48.17 | 48.55 | 48.07 | 48.32 | 48.32 | 0.37% | 11,267 |
| Mar 10, 2025 | 48.46 | 48.46 | 48.02 | 48.14 | 48.14 | -2.28% | 10,025 |
| Mar 7, 2025 | 49.20 | 49.26 | 48.77 | 49.26 | 49.26 | 0.64% | 11,716 |
| Mar 6, 2025 | 49.29 | 49.30 | 48.91 | 48.95 | 48.95 | -0.77% | 20,378 |
| Mar 5, 2025 | 48.95 | 49.38 | 48.89 | 49.33 | 49.33 | 2.47% | 5,162 |
| Mar 4, 2025 | 47.72 | 48.53 | 47.72 | 48.14 | 48.14 | 0.84% | 33,461 |
| Mar 3, 2025 | 48.24 | 48.37 | 47.55 | 47.74 | 47.74 | -0.58% | 13,434 |
| Feb 28, 2025 | 48.00 | 48.11 | 47.76 | 48.02 | 48.02 | -1.22% | 9,876 |
| Feb 27, 2025 | 49.39 | 49.39 | 48.61 | 48.61 | 48.61 | -2.38% | 14,721 |
| Feb 26, 2025 | 49.92 | 50.03 | 49.75 | 49.80 | 49.80 | 0.38% | 10,161 |
| Feb 25, 2025 | 49.81 | 49.81 | 49.53 | 49.61 | 49.61 | -0.45% | 13,406 |
| Feb 24, 2025 | 49.92 | 50.09 | 49.84 | 49.84 | 49.84 | -0.51% | 3,008 |
| Feb 21, 2025 | 50.51 | 50.51 | 50.05 | 50.09 | 50.09 | -1.16% | 10,278 |
| Feb 20, 2025 | 50.61 | 50.70 | 50.58 | 50.68 | 50.68 | 0.50% | 4,785 |
| Feb 19, 2025 | 50.40 | 50.52 | 50.38 | 50.42 | 50.42 | -0.09% | 6,421 |
| Feb 18, 2025 | 50.47 | 50.54 | 50.40 | 50.47 | 50.47 | 0.51% | 7,044 |
| Feb 14, 2025 | 50.05 | 50.23 | 50.04 | 50.21 | 50.21 | -0.24% | 4,224 |
| Feb 13, 2025 | 49.83 | 50.35 | 49.83 | 50.33 | 50.33 | 0.96% | 4,878 |