Avantis Emerging Markets ex-China Equity ETF (AVXC)

NASDAQ: AVXC · Real-Time Price · USD

77.79

-1.20 (-1.52%)

At close: Oct 16, 2026, 4:00 PM EDT

77.90

+0.11 (0.14%)

After-hours: Oct 16, 2026, 7:30 PM EDT

AVXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	78.83	78.83	77.56	77.79	77.79	-1.52%	21,720
Oct 15, 2026	77.83	79.09	77.53	78.99	78.99	-0.97%	37,572
Oct 14, 2026	80.15	80.41	79.56	79.76	79.76	-1.59%	25,905
Oct 13, 2026	80.58	81.13	80.58	81.05	81.05	-0.50%	41,635
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
Aug 27, 2026	82.55	82.68	82.14	82.67	82.23	0.62%	16,215
Aug 26, 2026	82.31	82.36	82.06	82.16	81.72	-0.11%	19,324
Aug 25, 2026	81.76	82.29	81.61	82.25	81.81	2.01%	35,018
Aug 24, 2026	80.47	80.82	80.45	80.63	80.20	-1.18%	15,611
Aug 21, 2026	81.70	81.87	81.52	81.59	81.16	0.73%	37,009
Aug 20, 2026	81.00	81.34	80.83	81.00	80.57	0.46%	11,445
Aug 19, 2026	81.31	81.36	80.43	80.62	80.20	1.04%	28,266
Aug 18, 2026	80.66	80.70	79.62	79.79	79.37	-3.23%	105,164
Aug 17, 2026	82.26	83.18	82.26	82.46	82.02	0.98%	33,665
Aug 14, 2026	81.97	82.12	81.43	81.66	81.23	-0.28%	26,378
Aug 13, 2026	81.26	82.17	81.15	81.89	81.45	0.40%	34,373
Aug 12, 2026	81.49	81.68	81.09	81.56	81.13	1.99%	261,431
Aug 11, 2026	80.27	80.28	79.75	79.97	79.54	0.27%	56,217
Aug 10, 2026	79.76	79.92	79.54	79.75	79.33	-0.57%	40,888
Aug 7, 2026	80.23	80.33	79.17	80.21	79.78	0.53%	39,827