Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
82.14
+1.37 (1.70%)
May 8, 2026, 11:30 AM EDT - Market open
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 82.10 | 82.24 | 82.02 | 82.29 | - | 1.88% | 17,939 |
| May 7, 2026 | 81.91 | 82.06 | 80.63 | 80.77 | 80.77 | -1.17% | 41,155 |
| May 6, 2026 | 80.97 | 81.81 | 80.64 | 81.73 | 81.73 | 3.20% | 323,482 |
| May 5, 2026 | 78.90 | 79.52 | 78.90 | 79.19 | 79.19 | 2.50% | 21,389 |
| May 4, 2026 | 78.00 | 78.10 | 77.00 | 77.26 | 77.26 | - | 25,995 |
| May 1, 2026 | 77.02 | 77.77 | 77.00 | 77.26 | 77.26 | 0.05% | 24,354 |
| Apr 30, 2026 | 76.46 | 77.34 | 76.06 | 77.22 | 77.22 | 2.16% | 28,170 |
| Apr 29, 2026 | 75.83 | 76.07 | 75.47 | 75.59 | 75.59 | -0.56% | 20,120 |
| Apr 28, 2026 | 76.12 | 76.17 | 75.46 | 76.02 | 76.02 | -0.95% | 13,364 |
| Apr 27, 2026 | 77.05 | 77.05 | 76.61 | 76.75 | 76.75 | - | 24,543 |
| Apr 24, 2026 | 76.13 | 76.97 | 76.13 | 76.75 | 76.75 | 1.81% | 24,187 |
| Apr 23, 2026 | 75.96 | 76.30 | 74.71 | 75.39 | 75.39 | -1.97% | 21,983 |
| Apr 22, 2026 | 76.40 | 76.95 | 76.35 | 76.90 | 76.90 | 2.49% | 16,289 |
| Apr 21, 2026 | 76.28 | 76.31 | 75.01 | 75.03 | 75.03 | -1.13% | 19,105 |
| Apr 20, 2026 | 75.79 | 76.06 | 75.68 | 75.89 | 75.89 | -0.75% | 12,520 |
| Apr 17, 2026 | 76.54 | 77.03 | 76.36 | 76.47 | 76.46 | 2.13% | 16,325 |
| Apr 16, 2026 | 74.95 | 75.13 | 74.68 | 74.87 | 74.87 | 0.24% | 22,596 |
| Apr 15, 2026 | 74.45 | 74.79 | 74.45 | 74.69 | 74.69 | -0.11% | 18,456 |
| Apr 14, 2026 | 74.36 | 74.89 | 74.36 | 74.78 | 74.78 | 1.60% | 23,388 |
| Apr 13, 2026 | 72.71 | 73.66 | 72.58 | 73.60 | 73.60 | 0.76% | 50,030 |
| Apr 10, 2026 | 73.21 | 73.41 | 72.88 | 73.05 | 73.05 | 0.62% | 13,422 |
| Apr 9, 2026 | 72.02 | 72.76 | 71.64 | 72.60 | 72.60 | 0.14% | 121,849 |
| Apr 8, 2026 | 73.08 | 73.08 | 71.95 | 72.50 | 72.50 | 5.85% | 21,761 |
| Apr 7, 2026 | 68.13 | 68.57 | 67.48 | 68.49 | 68.49 | 0.32% | 19,690 |
| Apr 6, 2026 | 68.05 | 68.52 | 68.05 | 68.27 | 68.27 | 0.81% | 37,206 |
| Apr 2, 2026 | 67.12 | 68.01 | 67.12 | 67.73 | 67.73 | -1.01% | 20,330 |
| Apr 1, 2026 | 68.25 | 68.90 | 68.20 | 68.42 | 68.42 | 1.17% | 33,928 |
| Mar 31, 2026 | 65.63 | 67.70 | 65.52 | 67.63 | 67.63 | 3.79% | 40,724 |
| Mar 30, 2026 | 66.16 | 66.16 | 64.78 | 65.16 | 65.16 | -1.29% | 42,307 |
| Mar 27, 2026 | 66.19 | 66.38 | 65.82 | 66.01 | 66.01 | -0.22% | 43,212 |
| Mar 26, 2026 | 67.56 | 67.60 | 66.11 | 66.16 | 66.16 | -3.54% | 57,998 |
| Mar 25, 2026 | 68.56 | 68.89 | 68.39 | 68.59 | 68.59 | 1.69% | 21,458 |
| Mar 24, 2026 | 67.32 | 67.79 | 66.98 | 67.45 | 67.45 | -1.64% | 124,457 |
| Mar 23, 2026 | 67.72 | 69.01 | 67.72 | 68.57 | 68.57 | 3.19% | 92,068 |
| Mar 20, 2026 | 68.04 | 68.12 | 66.17 | 66.45 | 66.45 | -3.24% | 100,047 |
| Mar 19, 2026 | 67.25 | 68.89 | 67.13 | 68.68 | 68.68 | 0.27% | 37,014 |
| Mar 18, 2026 | 69.27 | 69.47 | 68.41 | 68.49 | 68.49 | -1.66% | 47,682 |
| Mar 17, 2026 | 69.69 | 69.84 | 69.47 | 69.64 | 69.64 | 1.03% | 22,023 |
| Mar 16, 2026 | 68.49 | 69.23 | 68.49 | 68.93 | 68.93 | 2.75% | 26,368 |
| Mar 13, 2026 | 68.12 | 68.51 | 66.97 | 67.09 | 67.09 | -0.62% | 27,595 |
| Mar 12, 2026 | 68.98 | 68.98 | 67.44 | 67.51 | 67.51 | -3.34% | 70,861 |
| Mar 11, 2026 | 69.77 | 70.15 | 69.42 | 69.84 | 69.84 | 0.31% | 41,844 |
| Mar 10, 2026 | 69.52 | 70.90 | 69.47 | 69.63 | 69.63 | 0.29% | 29,404 |
| Mar 9, 2026 | 67.47 | 69.58 | 66.81 | 69.43 | 69.41 | 1.48% | 50,828 |
| Mar 6, 2026 | 68.02 | 68.88 | 67.68 | 68.42 | 68.40 | -1.08% | 62,850 |
| Mar 5, 2026 | 69.93 | 70.25 | 68.39 | 69.16 | 69.14 | -2.14% | 65,351 |
| Mar 4, 2026 | 70.03 | 71.12 | 69.66 | 70.67 | 70.65 | 0.60% | 54,891 |
| Mar 3, 2026 | 69.85 | 70.60 | 68.37 | 70.25 | 70.23 | -4.91% | 65,371 |
| Mar 2, 2026 | 73.20 | 74.24 | 73.20 | 73.88 | 73.86 | -1.95% | 23,151 |
| Feb 27, 2026 | 74.96 | 75.43 | 74.96 | 75.35 | 75.33 | -0.19% | 25,358 |