Avantis Emerging Markets ex-China Equity ETF (AVXC)

NASDAQ: AVXC · Real-Time Price · USD

79.79

-2.66 (-3.23%)

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

79.85

+0.06 (0.07%)

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

AVXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	80.66	80.70	79.82	79.86	-	-3.16%	93,582
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
Jun 25, 2026	86.15	86.18	84.01	84.69	84.69	1.25%	24,386
Jun 24, 2026	83.70	84.01	82.94	83.64	83.64	0.30%	21,076
Jun 23, 2026	83.62	84.55	83.23	83.39	83.39	-5.67%	44,823
Jun 22, 2026	88.77	88.77	88.13	88.40	88.40	0.29%	35,769
Jun 18, 2026	87.02	88.32	87.02	88.15	88.15	3.63%	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