Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.24 +0.51 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.48	56.55	56.08	56.27	251,230	+0.19(+0.34%)
Feb 28, 2024	56.44	56.44	55.94	56.08	578,157	-0.70(-1.24%)
Feb 27, 2024	56.88	56.95	56.72	56.78	529,994	+0.02(+0.03%)
Feb 26, 2024	56.77	56.85	56.64	56.76	261,324	-0.21(-0.37%)
Feb 23, 2024	57.07	57.07	56.77	56.97	213,150	-0.06(-0.10%)
Feb 22, 2024	56.92	57.07	56.76	57.03	309,453	+0.67(+1.20%)
Feb 21, 2024	56.40	56.47	56.17	56.36	262,976	+0.08(+0.14%)
Feb 20, 2024	56.45	56.45	56.09	56.28	237,028	+0.09(+0.16%)
Feb 16, 2024	56.10	56.37	56.05	56.19	457,340	+0.34(+0.60%)
Feb 15, 2024	55.69	55.89	55.58	55.85	212,453	+0.31(+0.55%)
Feb 14, 2024	55.32	55.62	55.31	55.54	240,124	+0.86(+1.58%)
Feb 13, 2024	55.11	55.27	54.49	54.68	346,097	-1.14(-2.04%)
Feb 12, 2024	55.60	56.13	55.60	55.82	224,393	+0.20(+0.36%)
Feb 09, 2024	55.39	55.76	55.18	55.62	328,538	+0.13(+0.23%)
Feb 08, 2024	55.54	55.60	55.36	55.49	392,913	-0.25(-0.44%)
Feb 07, 2024	55.50	55.83	55.50	55.74	304,172	+0.03(+0.05%)
Feb 06, 2024	55.29	55.76	55.18	55.71	631,552	+1.18(+2.16%)
Feb 05, 2024	54.38	54.67	54.18	54.53	408,401	+0.03(+0.05%)
Feb 02, 2024	54.46	54.58	54.21	54.50	641,781	-0.16(-0.29%)

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.