Avantis Emerging Markets Equity UCITS ETF (LON:AVEG)
London · Delayed Price · Currency is GBP 24.57
+0.11 (0.43%)
Last updated: Sep 22, 2026, 4:19 PM GMT
LON:AVEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.59 | 24.57 | 24.37 | 24.57 | 24.57 | 0.43% | 12,278 |
| Sep 21, 2026 | 24.39 | 24.48 | 24.30 | 24.46 | 24.46 | 1.87% | 15,615 |
| Sep 18, 2026 | 24.27 | 24.17 | 24.01 | 24.01 | 24.01 | -0.18% | 2,831 |
| Sep 17, 2026 | 23.81 | 24.08 | 23.69 | 24.05 | 24.05 | 1.30% | 1,418 |
| Sep 16, 2026 | 23.82 | 23.65 | 23.65 | 23.75 | 23.75 | 1.45% | 3,523 |
| Sep 15, 2026 | 23.68 | 23.56 | 23.41 | 23.41 | 23.41 | -0.93% | 4,859 |
| Sep 14, 2026 | 23.85 | 23.81 | 23.62 | 23.63 | 23.63 | -2.03% | 3,237 |
| Sep 11, 2026 | 24.14 | 24.27 | 23.97 | 24.12 | 24.12 | 0.96% | 2,414 |
| Sep 10, 2026 | 24.18 | 24.28 | 23.84 | 23.89 | 23.89 | -1.32% | 4,290 |
| Sep 9, 2026 | 24.43 | 24.44 | 24.21 | 24.21 | 24.21 | -0.72% | 2,063 |
| Sep 8, 2026 | 24.14 | 24.37 | 24.25 | 24.38 | 24.38 | 0.41% | 1,891 |
| Sep 7, 2026 | 24.27 | 24.70 | 24.27 | 24.28 | 24.28 | 0.27% | 11,314 |
| Sep 4, 2026 | 24.11 | 24.25 | 24.22 | 24.22 | 24.22 | 1.66% | 495 |
| Sep 3, 2026 | 23.86 | 23.91 | 23.65 | 23.82 | 23.82 | 0.15% | 1,058 |
| Sep 2, 2026 | 23.77 | 23.79 | 23.61 | 23.79 | 23.79 | -0.30% | 10,971 |
| Sep 1, 2026 | 24.06 | 24.06 | 23.77 | 23.86 | 23.86 | -0.23% | 6,491 |
| Aug 28, 2026 | 23.90 | 23.88 | 23.86 | 23.91 | 23.91 | 0.71% | 4,455 |
| Aug 27, 2026 | 23.81 | 23.99 | 23.68 | 23.75 | 23.75 | 0.47% | 9,792 |
| Aug 26, 2026 | 23.67 | 23.76 | 23.52 | 23.64 | 23.64 | 0.71% | 2,104 |
| Aug 25, 2026 | 23.50 | 23.69 | 23.06 | 23.47 | 23.47 | 1.63% | 6,015 |
| Aug 24, 2026 | 23.51 | 23.51 | 23.09 | 23.09 | 23.09 | -1.66% | 10,052 |
| Aug 21, 2026 | 23.61 | 23.65 | 23.45 | 23.48 | 23.48 | 1.26% | 15,180 |
| Aug 20, 2026 | 23.41 | 23.34 | 23.11 | 23.19 | 23.19 | -0.28% | 4,428 |
| Aug 19, 2026 | 23.24 | 23.27 | 23.22 | 23.25 | 23.25 | 0.50% | 1,591 |
| Aug 18, 2026 | 23.58 | 23.58 | 23.26 | 23.14 | 23.14 | -3.40% | 6,542 |
| Aug 17, 2026 | 23.66 | 23.92 | 23.66 | 23.95 | 23.95 | 2.26% | 13,538 |
| Aug 14, 2026 | 23.64 | 23.63 | 23.47 | 23.42 | 23.42 | -1.08% | 2,007 |
| Aug 13, 2026 | 23.72 | 23.82 | 23.55 | 23.68 | 23.68 | 0.40% | 38,490 |
| Aug 12, 2026 | 23.31 | 23.62 | 23.23 | 23.58 | 23.58 | 1.25% | 29,897 |
| Aug 11, 2026 | 23.15 | 23.36 | 23.01 | 23.29 | 23.29 | 0.86% | 10,484 |
| Aug 10, 2026 | 23.36 | 23.41 | 23.10 | 23.10 | 23.10 | -0.58% | 3,960 |
| Aug 7, 2026 | 23.15 | 23.59 | 23.01 | 23.23 | 23.23 | -0.17% | 25,899 |
| Aug 6, 2026 | 23.20 | 23.25 | 23.00 | 23.27 | 23.27 | -0.49% | 2,832 |
| Aug 5, 2026 | 23.49 | 23.77 | 23.17 | 23.39 | 23.39 | 0.54% | 14,683 |
| Aug 4, 2026 | 22.92 | 23.26 | 22.82 | 23.26 | 23.26 | 2.63% | 3,086 |
| Aug 3, 2026 | 22.88 | 23.22 | 22.51 | 22.67 | 22.67 | 0.14% | 48,405 |
| Jul 31, 2026 | 22.89 | 23.21 | 22.54 | 22.63 | 22.63 | 1.24% | 28,218 |
| Jul 30, 2026 | 21.90 | 22.42 | 21.79 | 22.36 | 22.36 | 1.39% | 13,433 |
| Jul 29, 2026 | 22.24 | 22.33 | 22.07 | 22.05 | 22.05 | -2.01% | 7,236 |
| Jul 28, 2026 | 22.47 | 22.50 | 22.37 | 22.50 | 22.50 | -0.71% | 5,261 |
| Jul 27, 2026 | 23.24 | 23.24 | 22.66 | 22.66 | 22.66 | -1.33% | 6,894 |
| Jul 24, 2026 | 23.04 | 23.16 | 23.16 | 22.97 | 22.97 | -0.39% | 1,621 |
| Jul 23, 2026 | 23.49 | 23.55 | 23.13 | 23.06 | 23.06 | -1.31% | 8,791 |
| Jul 22, 2026 | 23.11 | 23.15 | 23.11 | 23.36 | 23.36 | 0.23% | 5,212 |
| Jul 21, 2026 | 23.09 | 23.17 | 23.09 | 23.31 | 23.31 | 2.50% | 9,688 |
| Jul 20, 2026 | 22.75 | 22.75 | 22.36 | 22.74 | 22.74 | 0.90% | 30,331 |
| Jul 17, 2026 | 22.44 | 22.60 | 22.10 | 22.54 | 22.54 | -1.68% | 4,605 |
| Jul 16, 2026 | 23.11 | 22.98 | 22.80 | 22.92 | 22.92 | -1.12% | 21,572 |
| Jul 15, 2026 | 23.70 | 23.71 | 23.26 | 23.18 | 23.18 | -1.39% | 2,358 |
| Jul 14, 2026 | 23.24 | 23.83 | 23.14 | 23.51 | 23.51 | 0.60% | 46,880 |