Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

60.91 -0.09 (-0.15%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.83 48.94 48.27 48.46 483,361 -0.61(-1.25%)
Dec 29, 2022 48.67 49.11 48.67 49.07 436,970 +0.89(+1.85%)
Dec 28, 2022 48.87 48.87 48.18 48.18 385,195 -0.93(-1.90%)
Dec 27, 2022 48.77 49.20 48.77 49.11 321,260 +0.78(+1.61%)
Dec 23, 2022 48.27 48.44 48.07 48.33 696,989 -0.01(-0.02%)
Dec 22, 2022 48.61 48.64 47.96 48.34 371,635 -0.44(-0.91%)
Dec 21, 2022 48.35 48.79 48.22 48.78 332,256 +0.37(+0.77%)
Dec 20, 2022 48.29 48.55 48.19 48.41 377,492 +0.05(+0.10%)
Dec 19, 2022 48.63 48.65 48.26 48.36 304,756 +0.03(+0.07%)
Dec 16, 2022 48.46 48.61 48.26 48.33 318,475 +0.09(+0.19%)
Dec 15, 2022 48.91 48.91 48.17 48.23 348,932 -1.06(-2.15%)
Dec 14, 2022 49.31 49.54 49.01 49.30 355,683 -0.01(-0.02%)
Dec 13, 2022 50.08 50.23 49.17 49.31 721,903 +0.31(+0.64%)
Dec 12, 2022 48.99 49.02 48.60 48.99 1,163,067 -0.01(-0.02%)
Dec 09, 2022 49.18 49.38 48.98 49.00 499,744 -0.20(-0.40%)
Dec 08, 2022 49.17 49.40 49.02 49.20 298,488 +0.42(+0.87%)
Dec 07, 2022 48.75 48.92 48.60 48.78 317,122 -0.23(-0.46%)
Dec 06, 2022 49.25 49.25 48.85 49.00 284,177 -0.18(-0.36%)
Dec 05, 2022 49.67 49.71 49.02 49.18 441,782 -0.51(-1.03%)
Dec 02, 2022 49.11 49.77 49.11 49.69 369,417 +0.21(+0.42%)
Dec 01, 2022 49.78 49.82 49.33 49.48 334,632 -0.23(-0.46%)
Nov 30, 2022 49.18 49.82 48.91 49.71 490,076 +1.48(+3.07%)
Nov 29, 2022 48.09 48.37 48.08 48.23 379,084 +0.96(+2.04%)
Nov 28, 2022 47.37 47.70 47.25 47.27 390,454 -0.16(-0.34%)
Nov 25, 2022 47.42 47.56 47.38 47.43 98,743 -0.01(-0.02%)
Nov 23, 2022 47.15 47.52 47.15 47.44 464,849 +0.42(+0.90%)
Nov 22, 2022 46.78 47.06 46.76 47.01 281,007 +0.23(+0.48%)
Nov 21, 2022 46.84 46.93 46.62 46.78 405,434 -0.48(-1.02%)
Nov 18, 2022 47.43 47.43 47.06 47.27 513,819 -0.27(-0.58%)
Nov 17, 2022 46.74 47.56 46.64 47.54 245,921 +0.06(+0.12%)
Nov 16, 2022 47.85 47.90 47.42 47.48 329,909 -0.82(-1.70%)
Nov 15, 2022 48.53 48.69 48.09 48.30 946,765 +0.88(+1.85%)
Nov 14, 2022 47.44 47.75 47.25 47.43 256,627 -0.10(-0.22%)
Nov 11, 2022 47.16 47.63 47.02 47.53 850,605 +0.90(+1.92%)
Nov 10, 2022 46.07 46.67 45.94 46.63 264,054 +1.62(+3.61%)
Nov 09, 2022 45.46 45.62 44.95 45.01 538,316 -0.73(-1.59%)
Nov 08, 2022 45.50 45.90 45.32 45.74 1,228,762 +0.39(+0.85%)
Nov 07, 2022 45.64 45.64 45.21 45.35 1,192,365 +0.12(+0.27%)
Nov 04, 2022 45.04 45.26 44.62 45.23 1,163,157 +1.74(+4.00%)
Nov 03, 2022 43.04 43.58 42.98 43.49 1,350,573 +0.34(+0.79%)
Nov 02, 2022 43.66 43.13 43.15 1,330,524 -0.40(-0.91%)
Nov 01, 2022 43.78 43.84 43.34 43.54 1,577,309 +0.83(+1.95%)
Oct 31, 2022 42.38 42.77 42.32 42.71 1,395,457 -0.27(-0.64%)
Oct 28, 2022 42.63 43.00 42.52 42.99 930,865 -0.19(-0.44%)
Oct 27, 2022 43.32 43.54 43.08 43.18 888,889 -0.18(-0.41%)
Oct 26, 2022 42.86 43.67 42.86 43.36 741,364 +0.55(+1.28%)
Oct 25, 2022 42.44 42.87 42.44 42.81 695,119 +0.43(+1.03%)
Oct 24, 2022 42.57 42.57 41.90 42.37 543,566 -1.51(-3.44%)
Oct 21, 2022 43.14 43.92 43.03 43.88 1,037,934 +0.60(+1.40%)
Oct 20, 2022 43.37 43.90 43.20 43.28 584,229 +0.25(+0.57%)
Oct 19, 2022 43.25 43.34 42.87 43.03 860,430 -0.72(-1.64%)
Oct 18, 2022 44.25 44.26 43.43 43.75 656,205 +0.00(+0.00%)
Oct 17, 2022 43.49 43.89 43.34 43.75 1,447,634 +1.12(+2.64%)
Oct 14, 2022 43.59 43.59 42.57 42.63 977,075 -0.66(-1.53%)
Oct 13, 2022 42.31 43.53 42.04 43.29 730,426 +0.14(+0.33%)
Oct 12, 2022 43.06 43.28 42.97 43.15 1,248,765 +0.01(+0.02%)
Oct 11, 2022 43.39 44.09 42.97 43.14 678,173 -0.61(-1.40%)
Oct 10, 2022 44.17 44.17 43.54 43.75 520,209 -0.49(-1.10%)
Oct 07, 2022 44.81 44.81 44.15 44.24 421,504 -0.90(-2.00%)
Oct 06, 2022 45.29 45.55 45.06 45.14 441,347 -0.26(-0.58%)
Oct 05, 2022 45.34 45.52 44.87 45.41 552,673 -0.02(-0.04%)
Oct 04, 2022 45.03 45.62 44.98 45.42 1,067,765 +1.28(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.