Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
50.16
+0.14 (0.29%)
Dec 20, 2024, 4:00 PM EST - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.73 | 50.33 | 49.73 | 50.16 | 50.16 | 0.29% | 12,159 |
| Dec 19, 2024 | 50.25 | 50.25 | 50.01 | 50.01 | 50.01 | 0.65% | 6,029 |
| Dec 18, 2024 | 51.15 | 51.18 | 49.69 | 49.69 | 49.69 | -2.70% | 7,315 |
| Dec 17, 2024 | 50.92 | 51.17 | 50.92 | 51.07 | 51.07 | -1.60% | 6,151 |
| Dec 16, 2024 | 51.96 | 52.09 | 51.90 | 51.90 | 51.51 | -0.52% | 2,775 |
| Dec 13, 2024 | 52.18 | 52.18 | 52.07 | 52.17 | 51.78 | 0.75% | 4,032 |
| Dec 12, 2024 | 52.01 | 52.05 | 51.78 | 51.78 | 51.39 | -1.11% | 4,823 |
| Dec 11, 2024 | 52.22 | 52.44 | 52.15 | 52.36 | 51.97 | 0.89% | 4,394 |
| Dec 10, 2024 | 52.16 | 52.16 | 51.85 | 51.90 | 51.51 | -0.33% | 4,159 |
| Dec 9, 2024 | 52.22 | 52.29 | 52.07 | 52.07 | 51.68 | -0.27% | 4,824 |
| Dec 6, 2024 | 52.28 | 52.28 | 52.10 | 52.21 | 51.82 | -0.48% | 5,926 |
| Dec 5, 2024 | 52.40 | 52.53 | 52.40 | 52.46 | 52.07 | 0.54% | 3,142 |
| Dec 4, 2024 | 52.07 | 52.29 | 52.06 | 52.18 | 51.79 | 0.63% | 16,449 |
| Dec 3, 2024 | 51.32 | 51.86 | 51.30 | 51.86 | 51.47 | 0.54% | 8,741 |
| Dec 2, 2024 | 51.40 | 51.67 | 51.40 | 51.58 | 51.19 | 0.49% | 7,417 |
| Nov 29, 2024 | 50.99 | 51.47 | 50.99 | 51.33 | 50.94 | - | 9,147 |
| Nov 27, 2024 | 51.52 | 51.52 | 51.19 | 51.33 | 50.94 | -0.63% | 9,268 |
| Nov 26, 2024 | 51.65 | 51.66 | 51.56 | 51.66 | 51.27 | -0.34% | 7,384 |
| Nov 25, 2024 | 51.84 | 51.93 | 51.80 | 51.83 | 51.45 | 0.36% | 24,842 |
| Nov 22, 2024 | 51.51 | 51.65 | 51.48 | 51.65 | 51.26 | 0.85% | 4,542 |
| Nov 21, 2024 | 51.12 | 51.30 | 51.05 | 51.21 | 50.83 | 0.15% | 12,223 |
| Nov 20, 2024 | 51.00 | 51.14 | 50.91 | 51.14 | 50.75 | -0.29% | 8,531 |
| Nov 19, 2024 | 51.03 | 51.34 | 51.02 | 51.28 | 50.90 | 0.53% | 7,728 |
| Nov 18, 2024 | 50.77 | 51.04 | 50.77 | 51.01 | 50.63 | 0.85% | 5,186 |
| Nov 15, 2024 | 50.66 | 50.66 | 50.48 | 50.58 | 50.20 | -0.11% | 7,824 |
| Nov 14, 2024 | 50.92 | 50.92 | 50.62 | 50.64 | 50.26 | -0.20% | 12,385 |
| Nov 13, 2024 | 51.16 | 51.16 | 50.73 | 50.74 | 50.36 | -0.94% | 6,159 |
| Nov 12, 2024 | 51.40 | 51.40 | 51.14 | 51.22 | 50.84 | -1.48% | 2,911 |
| Nov 11, 2024 | 51.97 | 52.03 | 51.93 | 51.99 | 51.60 | -1.03% | 9,396 |
| Nov 8, 2024 | 52.80 | 52.81 | 52.34 | 52.53 | 52.14 | -1.73% | 10,392 |
| Nov 7, 2024 | 53.29 | 53.45 | 53.25 | 53.45 | 53.05 | 1.32% | 5,298 |
| Nov 6, 2024 | 52.31 | 52.85 | 52.31 | 52.76 | 52.36 | -0.47% | 6,273 |
| Nov 5, 2024 | 52.92 | 53.04 | 52.92 | 53.01 | 52.61 | 0.98% | 2,555 |
| Nov 4, 2024 | 52.69 | 52.72 | 52.49 | 52.49 | 52.10 | 0.11% | 12,950 |
| Nov 1, 2024 | 52.72 | 52.72 | 52.43 | 52.44 | 52.04 | 0.11% | 2,668 |
| Oct 31, 2024 | 52.12 | 52.39 | 52.12 | 52.38 | 51.99 | -0.41% | 5,521 |
| Oct 30, 2024 | 52.74 | 52.74 | 52.60 | 52.60 | 52.20 | -0.44% | 6,346 |
| Oct 29, 2024 | 52.82 | 52.96 | 52.82 | 52.83 | 52.43 | -0.24% | 1,924 |
| Oct 28, 2024 | 53.05 | 53.05 | 52.92 | 52.96 | 52.56 | 0.08% | 13,777 |
| Oct 25, 2024 | 53.17 | 53.20 | 52.92 | 52.92 | 52.52 | -0.47% | 5,308 |
| Oct 24, 2024 | 53.13 | 53.17 | 53.08 | 53.17 | 52.77 | 0.01% | 2,825 |
| Oct 23, 2024 | 53.21 | 53.21 | 52.99 | 53.16 | 52.76 | -0.56% | 8,248 |
| Oct 22, 2024 | 53.36 | 53.51 | 53.33 | 53.46 | 53.06 | -0.63% | 6,126 |
| Oct 21, 2024 | 53.97 | 53.97 | 53.74 | 53.80 | 53.40 | -0.55% | 36,257 |
| Oct 18, 2024 | 54.18 | 54.25 | 54.07 | 54.10 | 53.69 | -0.02% | 5,958 |
| Oct 17, 2024 | 54.24 | 54.32 | 54.11 | 54.11 | 53.70 | 0.37% | 6,516 |
| Oct 16, 2024 | 53.83 | 53.95 | 53.83 | 53.91 | 53.51 | 0.80% | 2,938 |
| Oct 15, 2024 | 53.89 | 53.89 | 53.46 | 53.49 | 53.08 | -1.06% | 3,044 |
| Oct 14, 2024 | 53.97 | 54.11 | 53.97 | 54.06 | 53.65 | 0.30% | 2,374 |
| Oct 11, 2024 | 53.77 | 53.90 | 53.76 | 53.90 | 53.49 | 0.49% | 2,509 |
| Oct 10, 2024 | 53.53 | 53.63 | 53.53 | 53.63 | 53.23 | 0.02% | 2,626 |
| Oct 9, 2024 | 53.65 | 53.68 | 53.58 | 53.62 | 53.22 | -0.11% | 5,919 |
| Oct 8, 2024 | 53.56 | 53.68 | 53.56 | 53.68 | 53.28 | 1.02% | 10,256 |
| Oct 7, 2024 | 53.48 | 53.48 | 53.14 | 53.14 | 52.74 | -0.75% | 3,387 |
| Oct 4, 2024 | 53.37 | 53.56 | 53.33 | 53.54 | 53.14 | -0.11% | 6,036 |
| Oct 3, 2024 | 53.51 | 53.60 | 53.47 | 53.60 | 53.20 | -0.54% | 7,811 |
| Oct 2, 2024 | 54.04 | 54.04 | 53.89 | 53.89 | 53.49 | -0.23% | 8,787 |
| Oct 1, 2024 | 53.78 | 54.05 | 53.76 | 54.01 | 53.61 | -0.18% | 2,780 |
| Sep 30, 2024 | 54.51 | 54.51 | 54.07 | 54.11 | 53.70 | -1.92% | 4,380 |
| Sep 27, 2024 | 55.49 | 55.54 | 55.16 | 55.17 | 54.76 | -0.74% | 6,268 |
| Sep 26, 2024 | 55.54 | 55.72 | 55.53 | 55.58 | 55.16 | 1.80% | 4,287 |
| Sep 25, 2024 | 54.85 | 54.86 | 54.60 | 54.60 | 54.19 | -0.79% | 1,015 |
| Sep 24, 2024 | 54.77 | 55.10 | 54.77 | 55.03 | 54.62 | 1.56% | 3,160 |
| Sep 23, 2024 | 54.17 | 54.25 | 54.17 | 54.19 | 53.78 | 0.70% | 539,826 |
| Sep 20, 2024 | 53.78 | 53.90 | 53.76 | 53.81 | 53.41 | -0.50% | 3,345 |
| Sep 19, 2024 | 54.04 | 54.08 | 54.04 | 54.08 | 53.68 | 1.48% | 732 |
| Sep 18, 2024 | 53.46 | 53.76 | 53.29 | 53.29 | 52.89 | -0.23% | 1,943 |
| Sep 17, 2024 | 53.53 | 53.53 | 53.33 | 53.42 | 53.02 | -0.24% | 1,895 |
| Sep 16, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.14 | 0.36% | 195 |
| Sep 13, 2024 | 53.31 | 53.43 | 53.31 | 53.36 | 52.96 | 0.77% | 1,561 |
| Sep 12, 2024 | 52.95 | 52.95 | 52.91 | 52.95 | 52.55 | 1.00% | 388 |
| Sep 11, 2024 | 51.91 | 52.43 | 51.84 | 52.43 | 52.03 | 0.68% | 3,092 |
| Sep 10, 2024 | 51.86 | 52.07 | 51.84 | 52.07 | 51.68 | -0.51% | 1,454 |
| Sep 9, 2024 | 52.34 | 52.43 | 52.26 | 52.34 | 51.95 | 1.24% | 1,380 |
| Sep 6, 2024 | 52.31 | 52.31 | 51.62 | 51.70 | 51.31 | -1.89% | 5,578 |
| Sep 5, 2024 | 52.80 | 52.80 | 52.57 | 52.70 | 52.30 | 0.10% | 5,277 |
| Sep 4, 2024 | 52.88 | 52.88 | 52.57 | 52.64 | 52.25 | 0.26% | 7,622 |
| Sep 3, 2024 | 52.86 | 52.86 | 52.45 | 52.51 | 52.11 | -2.19% | 6,713 |
| Aug 30, 2024 | 53.69 | 53.69 | 53.51 | 53.68 | 53.28 | 0.19% | 3,308 |
| Aug 29, 2024 | 53.79 | 53.87 | 53.58 | 53.58 | 53.18 | -0.07% | 2,631 |
| Aug 28, 2024 | 53.64 | 53.67 | 53.62 | 53.62 | 53.22 | -0.61% | 578 |
| Aug 27, 2024 | 53.93 | 54.05 | 53.84 | 53.95 | 53.55 | 0.14% | 10,444 |
| Aug 26, 2024 | 54.02 | 54.02 | 53.83 | 53.88 | 53.47 | -0.50% | 2,532 |
| Aug 23, 2024 | 54.10 | 54.22 | 54.03 | 54.15 | 53.74 | 1.99% | 11,805 |
| Aug 22, 2024 | 53.54 | 53.54 | 53.09 | 53.09 | 52.69 | -1.60% | 3,090 |
| Aug 21, 2024 | 53.89 | 54.04 | 53.80 | 53.95 | 53.55 | 0.18% | 12,244 |
| Aug 20, 2024 | 53.99 | 53.99 | 53.77 | 53.86 | 53.45 | -0.25% | 2,245 |
| Aug 19, 2024 | 53.84 | 53.99 | 53.84 | 53.99 | 53.58 | 1.29% | 705 |
| Aug 16, 2024 | 53.04 | 53.33 | 53.04 | 53.30 | 52.90 | 0.91% | 2,849 |
| Aug 15, 2024 | 52.51 | 52.89 | 52.51 | 52.82 | 52.42 | 0.92% | 3,689 |
| Aug 14, 2024 | 52.33 | 52.35 | 52.17 | 52.34 | 51.95 | 0.10% | 4,879 |
| Aug 13, 2024 | 52.15 | 52.30 | 52.14 | 52.29 | 51.90 | 1.10% | 2,523 |
| Aug 12, 2024 | 51.69 | 51.90 | 51.67 | 51.72 | 51.33 | 0.42% | 9,295 |
| Aug 9, 2024 | 51.31 | 51.53 | 51.31 | 51.50 | 51.12 | 0.80% | 2,717 |
| Aug 8, 2024 | 50.57 | 51.11 | 50.57 | 51.10 | 50.71 | 2.13% | 7,168 |
| Aug 7, 2024 | 50.78 | 50.78 | 49.98 | 50.03 | 49.65 | 1.14% | 19,092 |
| Aug 6, 2024 | 49.29 | 49.77 | 49.28 | 49.47 | 49.10 | 0.73% | 14,435 |
| Aug 5, 2024 | 48.55 | 49.42 | 48.55 | 49.11 | 48.74 | -3.93% | 14,143 |
| Aug 2, 2024 | 51.19 | 51.19 | 51.03 | 51.12 | 50.74 | -2.17% | 1,481 |
| Aug 1, 2024 | 52.93 | 52.93 | 52.06 | 52.25 | 51.86 | -1.55% | 1,884 |