Avantis Pacific Equity UCITS ETF (LON:AVPE)
London · Delayed Price · Currency is GBP · Price in USD 22.34
+0.13 (0.59%)
Last updated: Sep 22, 2026, 3:41 PM GMT
LON:AVPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.11 | 22.43 | 22.11 | 22.34 | 22.34 | 0.59% | 3,161 |
| Sep 21, 2026 | 22.18 | 22.24 | 22.18 | 22.21 | 22.21 | 1.02% | - |
| Sep 18, 2026 | 21.98 | 21.98 | 21.98 | 21.99 | 21.99 | -1.39% | - |
| Sep 17, 2026 | 22.32 | 22.38 | 22.30 | 22.30 | 22.30 | 0.16% | 2,344 |
| Sep 16, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.14% | - |
| Sep 15, 2026 | 22.03 | 22.06 | 22.03 | 22.01 | 22.01 | -0.54% | 97 |
| Sep 14, 2026 | 22.12 | 22.18 | 22.11 | 22.13 | 22.13 | -1.05% | 1,984 |
| Sep 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.54% | - |
| Sep 10, 2026 | 22.35 | 22.35 | 22.04 | 22.03 | 22.03 | -0.61% | 2,430 |
| Sep 9, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.85% | - |
| Sep 8, 2026 | 22.32 | 22.43 | 22.22 | 22.35 | 22.35 | -0.73% | 2,748 |
| Sep 7, 2026 | 22.55 | 22.55 | 22.55 | 22.52 | 22.52 | 0.51% | 42 |
| Sep 4, 2026 | 22.18 | 22.42 | 22.18 | 22.40 | 22.40 | -0.07% | 231 |
| Sep 3, 2026 | 22.17 | 22.34 | 22.17 | 22.42 | 22.42 | 1.82% | 67 |
| Sep 2, 2026 | 22.05 | 22.05 | 22.05 | 22.02 | 22.02 | 0.05% | - |
| Sep 1, 2026 | 21.91 | 22.30 | 21.91 | 22.01 | 22.01 | -0.43% | 7 |
| Aug 28, 2026 | 22.12 | 22.17 | 22.00 | 22.10 | 22.10 | 0.48% | 459 |
| Aug 27, 2026 | 22.03 | 22.03 | 22.02 | 22.00 | 22.00 | 0.16% | 835 |
| Aug 26, 2026 | 22.07 | 22.07 | 22.01 | 21.96 | 21.96 | -0.25% | 37 |
| Aug 25, 2026 | 21.82 | 21.82 | 21.82 | 22.02 | 22.02 | 0.69% | - |
| Aug 24, 2026 | 21.94 | 22.04 | 21.77 | 21.87 | 21.87 | -0.17% | 2,559 |
| Aug 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.59% | - |
| Aug 20, 2026 | 21.83 | 21.86 | 21.74 | 21.78 | 21.78 | -0.13% | 7 |
| Aug 19, 2026 | 21.88 | 21.88 | 21.85 | 21.80 | 21.80 | -0.01% | 549 |
| Aug 18, 2026 | 21.98 | 22.08 | 21.94 | 21.81 | 21.81 | -1.91% | 128 |
| Aug 17, 2026 | 22.23 | 22.30 | 22.19 | 22.23 | 22.23 | 0.27% | 266 |
| Aug 14, 2026 | 22.18 | 22.24 | 22.18 | 22.17 | 22.17 | -0.16% | 847 |
| Aug 13, 2026 | 22.26 | 22.26 | 22.18 | 22.21 | 22.21 | 0.20% | 15 |
| Aug 12, 2026 | 21.99 | 22.19 | 21.99 | 22.16 | 22.16 | 0.81% | 128 |
| Aug 11, 2026 | 21.98 | 22.01 | 21.87 | 21.98 | 21.98 | 0.13% | 2 |
| Aug 10, 2026 | 22.14 | 22.14 | 21.95 | 21.96 | 21.96 | -0.52% | 15 |
| Aug 7, 2026 | 22.01 | 22.01 | 21.88 | 22.07 | 22.07 | 1.10% | 11 |
| Aug 6, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.18% | - |
| Aug 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.38% | - |
| Aug 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.28% | - |
| Aug 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.81% | - |
| Jul 31, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.66% | - |
| Jul 30, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.31% | - |
| Jul 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.83% | - |
| Jul 28, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.54% | - |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.23% | - |
| Jul 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.42% | - |
| Jul 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.47% | - |
| Jul 22, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.04% | - |
| Jul 21, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.46% | - |
| Jul 20, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.47% | - |
| Jul 17, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.85% | - |
| Jul 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.74% | - |
| Jul 15, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.50% | - |
| Jul 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.33% | - |