Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
55.85
-0.20 (-0.36%)
At close: Aug 1, 2025, 4:00 PM
55.84
-0.01 (-0.02%)
After-hours: Aug 1, 2025, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 55.81 | 55.85 | 55.61 | 55.64 | 55.26 | 0.29% | 7,551 |
| Jun 10, 2025 | 55.48 | 55.56 | 55.30 | 55.48 | 55.11 | 0.60% | 26,326 |
| Jun 9, 2025 | 55.10 | 55.30 | 55.10 | 55.15 | 54.78 | 0.60% | 7,564 |
| Jun 6, 2025 | 54.70 | 54.84 | 54.64 | 54.82 | 54.45 | 0.86% | 8,690 |
| Jun 5, 2025 | 54.57 | 54.67 | 54.35 | 54.35 | 53.98 | 0.22% | 28,778 |
| Jun 4, 2025 | 54.20 | 54.33 | 54.19 | 54.23 | 53.87 | 0.86% | 166,723 |
| Jun 3, 2025 | 53.52 | 53.94 | 53.52 | 53.77 | 53.41 | 0.07% | 29,097 |
| Jun 2, 2025 | 53.48 | 53.74 | 53.48 | 53.74 | 53.37 | 0.80% | 13,638 |
| May 30, 2025 | 53.19 | 53.36 | 53.00 | 53.31 | 52.95 | -1.04% | 14,747 |
| May 29, 2025 | 53.78 | 53.89 | 53.78 | 53.87 | 53.51 | 0.37% | 5,956 |
| May 28, 2025 | 53.59 | 53.74 | 53.57 | 53.67 | 53.31 | -0.22% | 32,500 |
| May 27, 2025 | 53.50 | 53.79 | 53.50 | 53.79 | 53.43 | 0.70% | 14,931 |
| May 23, 2025 | 52.96 | 53.45 | 52.90 | 53.42 | 53.05 | 0.69% | 60,270 |
| May 22, 2025 | 52.95 | 53.23 | 52.95 | 53.05 | 52.69 | -0.31% | 13,225 |
| May 21, 2025 | 53.57 | 53.61 | 53.15 | 53.22 | 52.86 | 0.03% | 14,794 |