Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
48.65
-0.27 (-0.55%)
Mar 31, 2025, 3:07 PM EDT - Market open

AVXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202549.2749.2748.8648.9248.92-1.63%6,479
Mar 27, 202549.7949.7949.6449.7249.72-0.04%4,991
Mar 26, 202550.0350.0349.6549.7449.74-1.05%7,704
Mar 25, 202550.3350.3450.2150.2750.270.08%10,157
Mar 24, 202550.3050.3050.2150.2450.240.72%2,350
Mar 21, 202549.7349.8949.6949.8749.870.29%7,926
Mar 20, 202549.6449.8449.6449.7349.73-0.34%7,675
Mar 19, 202549.6950.0349.6049.9049.900.59%6,796
Mar 18, 202549.5549.6749.4249.6149.61-0.33%6,571
Mar 17, 202549.4449.8449.4149.7849.781.29%6,238
Mar 14, 202548.8549.1748.7749.1449.141.58%13,924
Mar 13, 202548.3848.4948.2648.3848.38-0.64%15,186
Mar 12, 202548.5948.7148.5348.6948.690.77%10,448
Mar 11, 202548.1748.5548.0748.3248.320.37%11,267
Mar 10, 202548.4648.4648.0248.1448.14-2.28%10,025
Mar 7, 202549.2049.2648.7749.2649.260.64%11,716
Mar 6, 202549.2949.3048.9148.9548.95-0.77%20,378
Mar 5, 202548.9549.3848.8949.3349.332.47%5,162
Mar 4, 202547.7248.5347.7248.1448.140.84%33,461
Mar 3, 202548.2448.3747.5547.7447.74-0.58%13,434
Feb 28, 202548.0048.1147.7648.0248.02-1.22%9,876
Feb 27, 202549.3949.3948.6148.6148.61-2.38%14,721
Feb 26, 202549.9250.0349.7549.8049.800.38%10,161
Feb 25, 202549.8149.8149.5349.6149.61-0.45%13,406
Feb 24, 202549.9250.0949.8449.8449.84-0.51%3,008
Feb 21, 202550.5150.5150.0550.0950.09-1.16%10,278
Feb 20, 202550.6150.7050.5850.6850.680.50%4,785
Feb 19, 202550.4050.5250.3850.4250.42-0.09%6,421
Feb 18, 202550.4750.5450.4050.4750.470.51%7,044
Feb 14, 202550.0550.2350.0450.2150.21-0.24%4,224
Feb 13, 202549.8350.3549.8350.3350.330.96%4,878
Feb 12, 202549.7649.9349.7149.8549.85-0.34%95,712
Feb 11, 202549.9450.0849.9450.0250.02-0.26%8,832
Feb 10, 202550.1150.1950.0850.1550.150.54%6,269
Feb 7, 202550.4550.4749.8849.8849.88-0.92%7,132
Feb 6, 202550.1950.3750.1950.3450.340.23%6,125
Feb 5, 202550.1650.3550.1250.2350.230.47%12,221
Feb 4, 202549.9350.0449.9249.9949.991.26%5,129
Feb 3, 202548.9249.5548.9249.3749.37-0.92%11,266
Jan 31, 202550.2050.4749.8349.8349.83-0.67%7,601
Jan 30, 202550.1250.2950.0750.1750.171.02%7,755
Jan 29, 202549.6649.7649.4849.6649.660.40%15,476
Jan 28, 202548.9849.4648.9849.4649.460.53%11,010
Jan 27, 202549.2149.4049.0649.2049.20-2.91%12,931
Jan 24, 202550.7250.9150.6850.6850.68-0.18%8,444
Jan 23, 202550.5950.8050.5350.7750.770.25%3,627
Jan 22, 202550.7250.7350.6250.6550.650.28%2,190
Jan 21, 202550.1550.5350.1550.5150.511.32%2,720
Jan 17, 202550.0350.0349.8349.8549.850.42%41,712
Jan 16, 202549.7949.9149.6449.6449.64-0.14%14,966