Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
84.53
+1.34 (1.61%)
At close: Sep 4, 2026, 4:00 PM EDT
84.42
-0.11 (-0.13%)
After-hours: Sep 4, 2026, 7:59 PM EDT
AVXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 83.29 | 84.58 | 83.29 | 84.53 | 84.53 | 1.61% | 103,262 |
| Sep 3, 2026 | 82.70 | 83.28 | 82.39 | 83.19 | 83.19 | 0.52% | 122,000 |
| Sep 2, 2026 | 82.25 | 82.76 | 82.08 | 82.76 | 82.76 | 0.93% | 59,970 |
| Sep 1, 2026 | 82.19 | 82.66 | 81.81 | 82.00 | 82.00 | -0.32% | 24,479 |
| Aug 31, 2026 | 82.48 | 82.62 | 82.03 | 82.26 | 82.26 | -0.01% | 25,277 |
| Aug 28, 2026 | 82.72 | 83.14 | 82.14 | 82.27 | 82.27 | -0.48% | 25,823 |
| Aug 27, 2026 | 82.55 | 82.68 | 82.14 | 82.67 | 82.67 | 0.62% | 16,215 |
| Aug 26, 2026 | 82.31 | 82.36 | 82.06 | 82.16 | 82.16 | -0.11% | 19,324 |
| Aug 25, 2026 | 81.76 | 82.29 | 81.61 | 82.25 | 82.25 | 2.01% | 35,018 |
| Aug 24, 2026 | 80.47 | 80.82 | 80.45 | 80.63 | 80.63 | -1.18% | 15,611 |
| Aug 21, 2026 | 81.70 | 81.87 | 81.52 | 81.59 | 81.59 | 0.73% | 37,009 |
| Aug 20, 2026 | 81.00 | 81.34 | 80.83 | 81.00 | 81.00 | 0.46% | 11,445 |
| Aug 19, 2026 | 81.31 | 81.36 | 80.43 | 80.62 | 80.62 | 1.04% | 28,266 |
| Aug 18, 2026 | 80.66 | 80.70 | 79.62 | 79.79 | 79.79 | -3.23% | 105,164 |
| Aug 17, 2026 | 82.26 | 83.18 | 82.26 | 82.46 | 82.46 | 0.98% | 33,665 |
| Aug 14, 2026 | 81.97 | 82.12 | 81.43 | 81.66 | 81.66 | -0.28% | 26,378 |
| Aug 13, 2026 | 81.26 | 82.17 | 81.15 | 81.89 | 81.89 | 0.40% | 34,373 |
| Aug 12, 2026 | 81.49 | 81.68 | 81.09 | 81.56 | 81.56 | 1.99% | 261,431 |
| Aug 11, 2026 | 80.27 | 80.28 | 79.75 | 79.97 | 79.97 | 0.27% | 56,217 |
| Aug 10, 2026 | 79.76 | 79.92 | 79.54 | 79.75 | 79.75 | -0.57% | 40,888 |
| Aug 7, 2026 | 80.23 | 80.33 | 79.17 | 80.21 | 80.21 | 0.53% | 39,827 |
| Aug 6, 2026 | 79.08 | 80.24 | 79.08 | 79.79 | 79.79 | -0.64% | 28,682 |
| Aug 5, 2026 | 80.40 | 80.74 | 80.16 | 80.31 | 80.31 | -0.60% | 36,406 |
| Aug 4, 2026 | 79.69 | 81.00 | 79.56 | 80.79 | 80.79 | 3.15% | 26,736 |
| Aug 3, 2026 | 77.21 | 78.39 | 76.79 | 78.32 | 78.32 | 1.36% | 51,866 |
| Jul 31, 2026 | 78.76 | 78.76 | 76.66 | 77.27 | 77.27 | -0.32% | 36,047 |
| Jul 30, 2026 | 75.57 | 77.66 | 75.57 | 77.52 | 77.52 | 4.94% | 36,429 |
| Jul 29, 2026 | 74.90 | 75.62 | 73.54 | 73.87 | 73.87 | -2.73% | 25,418 |
| Jul 28, 2026 | 75.58 | 76.34 | 75.02 | 75.95 | 75.95 | -2.05% | 28,683 |
| Jul 27, 2026 | 78.50 | 78.50 | 76.87 | 77.54 | 77.54 | -0.28% | 22,542 |
| Jul 24, 2026 | 78.41 | 78.72 | 77.68 | 77.76 | 77.75 | -1.79% | 40,014 |
| Jul 23, 2026 | 79.28 | 79.68 | 78.61 | 79.17 | 79.17 | -1.00% | 23,711 |
| Jul 22, 2026 | 79.11 | 80.14 | 79.11 | 79.97 | 79.97 | -0.01% | 27,670 |
| Jul 21, 2026 | 79.08 | 80.10 | 79.08 | 79.98 | 79.98 | 3.15% | 28,271 |
| Jul 20, 2026 | 78.03 | 78.17 | 77.54 | 77.54 | 77.54 | -0.63% | 10,743 |
| Jul 17, 2026 | 76.72 | 78.89 | 76.43 | 78.03 | 78.03 | -0.93% | 54,931 |
| Jul 16, 2026 | 78.70 | 79.35 | 78.47 | 78.77 | 78.77 | -1.90% | 20,716 |
| Jul 15, 2026 | 80.82 | 80.82 | 79.29 | 80.29 | 80.29 | -0.87% | 37,468 |
| Jul 14, 2026 | 80.83 | 81.11 | 80.47 | 80.99 | 80.99 | 1.21% | 37,068 |
| Jul 13, 2026 | 80.84 | 80.93 | 79.89 | 80.03 | 80.03 | -3.47% | 30,788 |
| Jul 10, 2026 | 82.52 | 83.04 | 82.04 | 82.91 | 82.90 | 0.26% | 33,178 |
| Jul 9, 2026 | 82.40 | 82.97 | 82.40 | 82.69 | 82.69 | 1.17% | 26,312 |
| Jul 8, 2026 | 80.32 | 81.79 | 80.19 | 81.73 | 81.73 | 0.33% | 30,975 |
| Jul 7, 2026 | 81.89 | 82.24 | 81.02 | 81.46 | 81.46 | -3.31% | 23,117 |
| Jul 6, 2026 | 83.54 | 84.43 | 83.54 | 84.25 | 84.25 | 3.40% | 25,778 |
| Jul 2, 2026 | 83.33 | 83.86 | 80.60 | 81.48 | 81.48 | -1.25% | 33,922 |
| Jul 1, 2026 | 83.40 | 83.88 | 82.44 | 82.51 | 82.51 | -3.66% | 40,864 |
| Jun 30, 2026 | 85.16 | 85.78 | 85.16 | 85.65 | 85.65 | 1.79% | 28,763 |
| Jun 29, 2026 | 83.32 | 84.28 | 82.16 | 84.14 | 84.14 | 0.45% | 24,985 |
| Jun 26, 2026 | 83.04 | 84.24 | 82.81 | 83.77 | 83.77 | -1.09% | 163,085 |