Avantis Emerging Markets ex-China Equity ETF (AVXC)

NASDAQ: AVXC · Real-Time Price · USD

88.15

+3.09 (3.63%)

At close: Jun 18, 2026, 4:00 PM EDT

88.17

+0.02 (0.03%)

After-hours: Jun 18, 2026, 4:15 PM EDT

AVXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	87.02	88.32	87.02	88.17	88.17	3.66%	22,608
Jun 17, 2026	86.42	86.70	85.06	85.06	85.06	0.22%	66,327
Jun 16, 2026	86.00	86.07	84.84	84.87	84.87	-1.51%	51,696
Jun 15, 2026	85.82	86.35	85.73	86.18	86.18	3.37%	38,952
Jun 12, 2026	82.89	83.73	82.37	83.37	83.37	0.58%	28,386
Jun 11, 2026	80.66	83.05	80.14	82.89	82.89	4.88%	44,526
Jun 10, 2026	79.89	80.95	79.04	79.04	79.03	-1.77%	27,335
Jun 9, 2026	82.15	82.50	78.78	80.46	80.46	0.07%	45,193
Jun 8, 2026	81.10	81.39	80.75	80.85	80.40	1.86%	24,240
Jun 5, 2026	81.55	81.66	79.08	79.37	78.93	-6.74%	46,984
Jun 4, 2026	84.01	85.30	84.01	85.10	84.64	-0.43%	31,224
Jun 3, 2026	86.29	86.29	85.32	85.47	85.00	-1.44%	19,362
Jun 2, 2026	86.22	86.80	86.11	86.72	86.24	0.46%	17,364
Jun 1, 2026	85.55	86.73	85.48	86.32	85.85	1.73%	38,202
May 29, 2026	85.02	85.24	84.60	84.85	84.39	-0.09%	82,737
May 28, 2026	83.53	85.06	83.18	84.93	84.46	1.22%	86,476
May 27, 2026	84.54	84.78	83.50	83.90	83.44	-0.54%	65,903
May 26, 2026	83.21	84.37	83.21	84.36	83.89	4.44%	39,491
May 22, 2026	81.18	81.20	80.72	80.77	80.33	-0.01%	17,564
May 21, 2026	79.86	81.21	79.81	80.78	80.33	1.44%	37,935
May 20, 2026	78.35	79.72	78.35	79.63	79.20	2.12%	28,386
May 19, 2026	77.46	78.72	77.07	77.98	77.55	-1.27%	37,321
May 18, 2026	80.18	80.18	78.29	78.98	78.55	-0.59%	46,442
May 15, 2026	79.49	79.87	79.13	79.45	79.02	-3.19%	28,312
May 14, 2026	82.01	82.25	81.98	82.07	81.62	0.85%	14,819
May 13, 2026	80.86	81.71	80.86	81.37	80.93	1.88%	26,286
May 12, 2026	80.53	80.79	78.83	79.87	79.43	-3.26%	39,596
May 11, 2026	82.51	82.77	82.36	82.56	82.11	0.07%	14,203
May 8, 2026	82.10	82.50	82.02	82.50	82.05	2.14%	45,269
May 7, 2026	81.91	82.06	80.63	80.77	80.33	-1.17%	41,155
May 6, 2026	80.97	81.81	80.64	81.73	81.28	3.20%	323,482
May 5, 2026	78.90	79.52	78.90	79.19	78.76	2.50%	21,389
May 4, 2026	78.00	78.10	77.00	77.26	76.84	-	25,995
May 1, 2026	77.02	77.77	77.00	77.26	76.84	0.05%	24,354
Apr 30, 2026	76.46	77.34	76.06	77.22	76.80	2.16%	28,170
Apr 29, 2026	75.83	76.07	75.47	75.59	75.18	-0.56%	20,120
Apr 28, 2026	76.12	76.17	75.46	76.02	75.60	-0.95%	13,364
Apr 27, 2026	77.05	77.05	76.61	76.75	76.33	-	24,543
Apr 24, 2026	76.13	76.97	76.13	76.75	76.33	1.81%	24,187
Apr 23, 2026	75.96	76.30	74.71	75.39	74.97	-1.97%	21,983
Apr 22, 2026	76.40	76.95	76.35	76.90	76.48	2.49%	16,289
Apr 21, 2026	76.28	76.31	75.01	75.03	74.62	-1.13%	19,105
Apr 20, 2026	75.79	76.06	75.68	75.89	75.48	-0.75%	12,520
Apr 17, 2026	76.54	77.03	76.36	76.47	76.05	2.13%	16,325
Apr 16, 2026	74.95	75.13	74.68	74.87	74.46	0.24%	22,596
Apr 15, 2026	74.45	74.79	74.45	74.69	74.28	-0.11%	18,456
Apr 14, 2026	74.36	74.89	74.36	74.78	74.37	1.59%	23,388
Apr 13, 2026	72.71	73.66	72.58	73.60	73.20	0.76%	50,030
Apr 10, 2026	73.21	73.41	72.88	73.05	72.65	0.62%	13,422
Apr 9, 2026	72.02	72.76	71.64	72.60	72.20	0.14%	121,849