Skip to main content

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.15 53.18 52.71 52.75 172,798 +0.64(+1.22%)
May 27, 2022 51.92 52.17 51.79 52.11 176,630 +0.44(+0.85%)
May 26, 2022 50.82 51.75 50.82 51.67 164,362 +0.84(+1.66%)
May 25, 2022 50.39 50.98 50.39 50.83 176,946 +0.13(+0.26%)
May 24, 2022 50.87 50.92 50.26 50.70 346,308 -0.82(-1.60%)
May 23, 2022 51.40 51.65 51.22 51.52 481,869 +0.53(+1.05%)
May 20, 2022 51.26 51.32 50.27 50.99 238,343 +0.21(+0.41%)
May 19, 2022 50.21 50.99 50.21 50.78 519,863 +0.76(+1.51%)
May 18, 2022 50.87 51.04 49.90 50.03 468,344 -1.11(-2.18%)
May 17, 2022 51.23 51.27 50.78 51.14 401,206 +1.17(+2.34%)
May 16, 2022 49.84 50.21 49.78 49.97 559,113 -0.07(-0.15%)
May 13, 2022 49.34 50.06 49.34 50.05 521,984 +1.30(+2.67%)
May 12, 2022 48.54 49.10 48.19 48.75 684,827 -0.14(-0.29%)
May 11, 2022 49.48 49.91 48.88 48.89 327,815 -0.46(-0.93%)
May 10, 2022 49.86 49.86 48.95 49.34 561,560 +0.19(+0.38%)
May 09, 2022 49.68 49.78 49.07 49.16 337,898 -1.61(-3.17%)
May 06, 2022 50.87 51.12 50.40 50.77 493,194 -0.51(-1.00%)
May 05, 2022 52.33 52.38 50.83 51.28 402,836 -2.15(-4.02%)
May 04, 2022 52.27 53.44 51.94 53.43 226,881 +0.82(+1.56%)
May 03, 2022 52.52 52.73 52.37 52.61 271,841 +0.43(+0.82%)
May 02, 2022 52.03 52.23 51.43 52.18 321,096 -0.06(-0.11%)
Apr 29, 2022 53.09 53.24 52.20 52.23 320,719 -0.14(-0.27%)
Apr 28, 2022 52.13 52.50 51.59 52.37 591,235 +0.74(+1.43%)
Apr 27, 2022 51.48 51.91 51.36 51.64 629,230 +0.50(+0.97%)
Apr 26, 2022 52.07 52.07 51.14 51.14 476,640 -1.18(-2.25%)
Apr 25, 2022 52.01 52.38 51.76 52.32 418,139 -0.52(-0.99%)
Apr 22, 2022 53.45 53.68 52.81 52.84 295,920 -0.38(-0.72%)
Apr 21, 2022 54.35 54.35 53.13 53.22 304,982 -1.02(-1.88%)
Apr 20, 2022 54.62 54.62 54.13 54.24 294,826 -0.16(-0.29%)
Apr 19, 2022 54.17 54.44 53.97 54.40 202,094 -0.21(-0.38%)
Apr 18, 2022 54.50 54.80 54.40 54.61 172,476 -0.12(-0.22%)
Apr 14, 2022 55.06 55.09 54.73 54.73 120,135 -0.60(-1.08%)
Apr 13, 2022 54.95 55.37 54.84 55.33 120,350 +0.70(+1.28%)
Apr 12, 2022 55.23 55.23 54.51 54.63 80,179 -0.23(-0.43%)
Apr 11, 2022 55.09 55.16 54.80 54.86 91,531 -0.69(-1.25%)
Apr 08, 2022 55.50 55.79 55.37 55.55 83,213 +0.17(+0.30%)
Apr 07, 2022 55.51 55.58 55.06 55.38 161,536 -0.47(-0.84%)
Apr 06, 2022 55.97 56.05 55.55 55.85 93,134 -0.36(-0.63%)
Apr 05, 2022 57.12 57.12 56.21 56.21 131,864 -1.12(-1.96%)
Apr 04, 2022 57.09 57.35 56.93 57.33 181,223 +0.92(+1.62%)
Apr 01, 2022 56.52 56.62 56.03 56.41 104,909 +0.99(+1.79%)
Mar 31, 2022 56.00 56.00 55.39 55.42 114,594 -0.69(-1.23%)
Mar 30, 2022 56.21 56.58 56.04 56.11 106,827 -0.19(-0.33%)
Mar 29, 2022 56.25 56.38 55.96 56.30 300,705 +0.74(+1.33%)
Mar 28, 2022 55.40 55.56 55.08 55.56 101,501 +0.15(+0.27%)
Mar 25, 2022 55.30 55.47 55.10 55.41 210,287 -0.46(-0.83%)
Mar 24, 2022 55.62 55.88 55.43 55.87 125,177 +0.47(+0.85%)
Mar 23, 2022 55.30 55.85 55.23 55.40 125,037 -0.41(-0.74%)
Mar 22, 2022 55.80 56.00 55.56 55.81 123,316 +0.89(+1.62%)
Mar 21, 2022 54.99 55.06 54.52 54.93 159,091 -0.70(-1.26%)
Mar 18, 2022 54.61 55.72 54.48 55.63 292,721 +0.75(+1.36%)
Mar 17, 2022 54.54 54.90 54.14 54.88 228,913 -0.02(-0.03%)
Mar 16, 2022 53.30 54.90 53.07 54.90 355,287 +3.60(+7.02%)
Mar 15, 2022 50.68 51.48 50.48 51.30 355,227 -0.07(-0.13%)
Mar 14, 2022 52.06 52.26 51.28 51.36 377,347 -1.16(-2.21%)
Mar 11, 2022 53.79 53.79 52.52 52.52 431,390 -0.97(-1.82%)
Mar 10, 2022 53.52 53.62 53.10 53.50 227,264 -0.73(-1.34%)
Mar 09, 2022 53.59 54.33 53.57 54.22 370,407 +1.48(+2.80%)
Mar 08, 2022 52.88 53.44 52.38 52.75 581,023 +0.04(+0.07%)
Mar 07, 2022 53.96 53.96 52.39 52.71 380,321 -2.04(-3.72%)
Mar 04, 2022 54.78 54.90 54.44 54.75 263,608 -1.08(-1.94%)
Mar 03, 2022 56.31 56.31 55.69 55.83 114,232 -0.51(-0.91%)
Mar 02, 2022 56.04 56.41 55.72 56.35 260,162 +0.28(+0.50%)
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.