Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
72.11
+1.17 (1.66%)
At close: Nov 6, 2026, 4:00 PM EST
72.13
+0.02 (0.02%)
After-hours: Nov 6, 2026, 7:30 PM EST
AVXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.17 | 72.67 | 71.91 | 72.12 | 72.12 | 1.65% | 37,559 |
| Nov 5, 2026 | 72.80 | 72.80 | 70.78 | 70.94 | 70.94 | -5.70% | 40,671 |
| Nov 4, 2026 | 76.05 | 76.05 | 75.20 | 75.23 | 75.23 | 0.54% | 31,294 |
| Nov 3, 2026 | 75.11 | 75.30 | 74.70 | 74.83 | 74.83 | -0.18% | 35,795 |
| Nov 2, 2026 | 76.25 | 76.50 | 74.96 | 74.96 | 74.96 | 0.03% | 37,767 |
| Oct 30, 2026 | 75.45 | 75.45 | 74.25 | 74.94 | 74.94 | -3.09% | 19,609 |
| Oct 29, 2026 | 77.15 | 77.57 | 76.94 | 77.33 | 77.33 | -1.35% | 27,895 |
| Oct 28, 2026 | 78.07 | 78.50 | 78.01 | 78.39 | 78.39 | 1.38% | 24,777 |
| Oct 27, 2026 | 76.77 | 77.41 | 76.77 | 77.32 | 77.32 | 1.75% | 17,405 |
| Oct 26, 2026 | 75.64 | 76.32 | 75.64 | 75.99 | 75.99 | -1.21% | 12,324 |
| Oct 23, 2026 | 76.81 | 76.95 | 76.59 | 76.92 | 76.92 | 0.09% | 18,948 |
| Oct 22, 2026 | 77.70 | 77.74 | 76.76 | 76.85 | 76.85 | -2.54% | 190,782 |
| Oct 21, 2026 | 79.28 | 79.30 | 78.52 | 78.85 | 78.85 | 0.64% | 17,003 |
| Oct 20, 2026 | 77.95 | 78.83 | 77.95 | 78.35 | 78.35 | 0.02% | 49,514 |
| Oct 19, 2026 | 78.39 | 78.97 | 78.28 | 78.33 | 78.33 | 0.70% | 22,104 |
| Oct 16, 2026 | 78.83 | 78.83 | 77.56 | 77.79 | 77.79 | -1.52% | 22,019 |
| Oct 15, 2026 | 77.83 | 79.09 | 77.53 | 78.99 | 78.99 | -0.97% | 37,654 |
| Oct 14, 2026 | 80.15 | 80.41 | 79.56 | 79.76 | 79.76 | -1.59% | 25,907 |
| Oct 13, 2026 | 80.58 | 81.13 | 80.58 | 81.05 | 81.05 | -0.50% | 41,636 |
| Oct 12, 2026 | 81.55 | 81.66 | 81.40 | 81.46 | 81.46 | -0.85% | 11,929 |
| Oct 9, 2026 | 82.47 | 82.47 | 81.96 | 82.16 | 82.15 | 0.51% | 21,365 |
| Oct 8, 2026 | 82.30 | 82.48 | 81.49 | 81.73 | 81.73 | -1.99% | 21,154 |
| Oct 7, 2026 | 82.99 | 83.67 | 82.99 | 83.39 | 83.39 | -1.26% | 26,379 |
| Oct 6, 2026 | 85.00 | 85.00 | 84.45 | 84.46 | 84.46 | -0.34% | 18,583 |
| Oct 5, 2026 | 84.44 | 85.00 | 84.44 | 84.74 | 84.74 | 1.11% | 38,426 |
| Oct 2, 2026 | 83.44 | 84.00 | 83.37 | 83.81 | 83.81 | 1.93% | 37,453 |
| Oct 1, 2026 | 82.23 | 82.32 | 81.41 | 82.22 | 82.22 | 0.07% | 41,435 |
| Sep 30, 2026 | 82.61 | 82.64 | 82.05 | 82.17 | 82.17 | -1.02% | 33,469 |
| Sep 29, 2026 | 82.68 | 83.13 | 82.55 | 83.01 | 83.01 | 0.57% | 29,908 |
| Sep 28, 2026 | 82.65 | 82.81 | 81.95 | 82.54 | 82.54 | -1.36% | 62,127 |
| Sep 25, 2026 | 83.25 | 83.77 | 83.16 | 83.68 | 83.67 | 1.20% | 108,333 |
| Sep 24, 2026 | 82.96 | 83.01 | 82.37 | 82.68 | 82.68 | -0.46% | 70,685 |
| Sep 23, 2026 | 83.94 | 83.94 | 82.92 | 83.06 | 83.06 | -2.06% | 43,657 |
| Sep 22, 2026 | 83.95 | 84.94 | 83.95 | 84.81 | 84.81 | 0.52% | 58,070 |
| Sep 21, 2026 | 83.69 | 84.51 | 83.62 | 84.38 | 84.38 | 2.27% | 60,518 |
| Sep 18, 2026 | 82.37 | 82.61 | 81.96 | 82.51 | 82.51 | -0.18% | 34,424 |
| Sep 17, 2026 | 82.49 | 82.75 | 82.32 | 82.66 | 82.66 | 2.02% | 39,740 |
| Sep 16, 2026 | 81.87 | 82.09 | 80.59 | 81.02 | 81.02 | -0.05% | 43,412 |
| Sep 15, 2026 | 81.61 | 81.61 | 80.87 | 81.06 | 81.06 | -0.87% | 46,566 |
| Sep 14, 2026 | 81.52 | 82.23 | 81.38 | 81.77 | 81.77 | -2.66% | 38,008 |
| Sep 11, 2026 | 83.95 | 84.12 | 83.74 | 84.01 | 84.01 | 1.45% | 58,086 |
| Sep 10, 2026 | 83.09 | 83.31 | 82.69 | 82.81 | 82.81 | -1.81% | 36,187 |
| Sep 9, 2026 | 84.47 | 84.83 | 84.18 | 84.33 | 84.33 | -0.08% | 122,583 |
| Sep 8, 2026 | 84.63 | 84.83 | 84.40 | 84.40 | 84.40 | 0.38% | 42,725 |
| Sep 4, 2026 | 83.29 | 84.58 | 83.29 | 84.53 | 84.08 | 1.61% | 105,140 |
| Sep 3, 2026 | 82.70 | 83.28 | 82.39 | 83.19 | 82.75 | 0.52% | 122,000 |
| Sep 2, 2026 | 82.25 | 82.76 | 82.08 | 82.76 | 82.32 | 0.93% | 59,970 |
| Sep 1, 2026 | 82.19 | 82.66 | 81.81 | 82.00 | 81.56 | -0.32% | 24,479 |
| Aug 31, 2026 | 82.48 | 82.62 | 82.03 | 82.26 | 81.82 | -0.01% | 25,277 |
| Aug 28, 2026 | 82.72 | 83.14 | 82.14 | 82.27 | 81.83 | -0.48% | 25,823 |