Avantis Emerging Markets Equity ETF (AVEM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

60.45

+0.25

(+0.42%)

At close: 04:00PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	60.70	60.78	60.37	60.45	60.45	219,600
09 May 2024	60.03	60.22	59.86	60.20	60.20	243,300
08 May 2024	59.70	60.07	59.70	60.07	60.07	278,500
07 May 2024	60.19	60.19	59.90	59.98	59.98	260,000
06 May 2024	60.45	60.49	60.31	60.43	60.43	226,900
03 May 2024	60.24	60.40	59.97	60.37	60.37	349,800
02 May 2024	59.26	60.01	59.02	59.86	59.86	247,300
01 May 2024	58.42	59.06	58.37	58.48	58.48	441,700
30 Apr 2024	58.73	58.95	58.41	58.43	58.43	280,900
29 Apr 2024	59.00	59.26	58.83	59.26	59.26	283,900
26 Apr 2024	58.65	58.73	58.47	58.70	58.70	156,600
25 Apr 2024	57.41	58.17	57.30	58.10	58.10	232,400
24 Apr 2024	57.97	58.06	57.55	57.77	57.77	398,600
23 Apr 2024	57.10	57.60	57.05	57.54	57.54	298,400
22 Apr 2024	56.55	57.13	56.44	57.02	57.02	197,000
19 Apr 2024	56.47	56.63	56.30	56.55	56.55	224,700
18 Apr 2024	56.75	57.03	56.50	56.67	56.67	395,500
17 Apr 2024	56.85	56.87	56.26	56.50	56.50	331,900
16 Apr 2024	56.57	56.66	56.24	56.42	56.42	270,800
15 Apr 2024	57.98	57.98	57.02	57.15	57.15	318,800
12 Apr 2024	58.13	58.26	57.47	57.55	57.55	298,000
11 Apr 2024	58.95	59.01	58.46	58.88	58.88	285,600
10 Apr 2024	58.57	58.74	58.27	58.49	58.49	263,200
09 Apr 2024	59.33	59.40	59.01	59.40	59.40	311,200
08 Apr 2024	58.91	59.09	58.85	58.97	58.97	199,100
05 Apr 2024	58.33	58.61	58.22	58.47	58.47	492,500
04 Apr 2024	59.18	59.29	58.35	58.41	58.41	212,400
03 Apr 2024	58.26	58.76	58.22	58.65	58.65	440,000
02 Apr 2024	58.46	58.57	58.34	58.42	58.42	311,200
01 Apr 2024	58.35	58.63	58.06	58.21	58.21	433,200
28 Mar 2024	57.87	58.11	57.87	57.96	57.96	260,600
27 Mar 2024	57.70	57.84	57.53	57.82	57.82	224,500
26 Mar 2024	57.84	57.88	57.56	57.60	57.60	473,100
25 Mar 2024	57.74	57.85	57.68	57.75	57.75	252,100
22 Mar 2024	57.75	57.90	57.60	57.69	57.69	265,300
21 Mar 2024	58.43	58.56	58.11	58.16	58.16	271,900
20 Mar 2024	57.50	58.08	57.35	58.01	58.01	290,200
19 Mar 2024	57.28	57.41	57.00	57.30	57.30	241,300
18 Mar 2024	57.91	57.91	57.53	57.56	57.56	250,100
15 Mar 2024	57.69	57.69	57.42	57.50	57.50	279,000
14 Mar 2024	58.25	58.30	57.70	57.89	57.89	330,800
13 Mar 2024	58.15	58.22	57.96	58.05	58.05	460,200
12 Mar 2024	58.44	58.54	58.07	58.54	58.54	309,800
11 Mar 2024	57.93	58.15	57.85	57.90	57.90	552,500
08 Mar 2024	58.25	58.41	57.84	57.96	57.96	307,700
07 Mar 2024	57.81	58.22	57.70	58.09	58.09	248,000
06 Mar 2024	57.69	57.96	57.62	57.69	57.69	279,200
05 Mar 2024	57.15	57.30	56.85	56.96	56.96	282,800
04 Mar 2024	57.69	57.69	57.42	57.47	57.47	255,000
01 Mar 2024	57.24	57.72	57.16	57.58	57.58	662,000
29 Feb 2024	57.01	57.08	56.60	56.79	56.79	248,900
28 Feb 2024	56.97	56.97	56.46	56.60	56.60	572,800
27 Feb 2024	57.41	57.48	57.25	57.31	57.31	525,100
26 Feb 2024	57.30	57.38	57.17	57.29	57.29	258,900
23 Feb 2024	57.60	57.60	57.30	57.50	57.50	211,200
22 Feb 2024	57.45	57.60	57.29	57.56	57.56	306,600
21 Feb 2024	56.93	57.00	56.69	56.88	56.88	260,600
20 Feb 2024	56.98	56.98	56.61	56.80	56.80	234,800
16 Feb 2024	56.62	56.89	56.58	56.71	56.71	453,100
15 Feb 2024	56.21	56.41	56.10	56.37	56.37	210,500
14 Feb 2024	55.84	56.14	55.83	56.06	56.06	237,900
13 Feb 2024	55.62	55.78	55.00	55.19	55.19	342,900
12 Feb 2024	56.12	56.65	56.12	56.34	56.34	222,300
09 Feb 2024	55.91	56.28	55.69	56.14	56.14	325,500
08 Feb 2024	56.06	56.12	55.88	56.01	56.01	389,300
07 Feb 2024	56.02	56.35	56.02	56.26	56.26	301,400
06 Feb 2024	55.80	56.28	55.69	56.23	56.23	625,700
05 Feb 2024	54.89	55.18	54.68	55.04	55.04	404,600
02 Feb 2024	54.97	55.09	54.71	55.01	55.01	635,900
01 Feb 2024	54.89	55.19	54.75	55.17	55.17	427,100
31 Jan 2024	54.65	55.04	54.33	54.54	54.54	304,500
30 Jan 2024	54.52	54.67	54.43	54.65	54.65	357,000
29 Jan 2024	55.08	55.08	54.65	55.00	55.00	145,000
26 Jan 2024	54.65	54.93	54.65	54.86	54.86	647,000
25 Jan 2024	54.94	54.99	54.56	54.79	54.79	813,700
24 Jan 2024	54.81	55.04	54.51	54.64	54.64	420,500
23 Jan 2024	53.67	53.97	53.62	53.92	53.92	409,600
22 Jan 2024	53.58	53.78	53.49	53.61	53.61	820,700
19 Jan 2024	53.67	54.13	53.45	54.08	54.08	298,000
18 Jan 2024	53.36	53.57	53.21	53.52	53.52	506,200
17 Jan 2024	52.83	53.06	52.72	53.02	53.02	493,000
16 Jan 2024	54.32	54.40	53.74	53.83	53.83	335,100
12 Jan 2024	55.28	55.45	55.03	55.10	55.10	215,000
11 Jan 2024	54.85	54.95	54.41	54.80	54.80	207,900
10 Jan 2024	54.66	54.74	54.49	54.59	54.59	561,500
09 Jan 2024	54.75	54.79	54.55	54.68	54.68	272,900
08 Jan 2024	54.91	55.42	54.84	55.40	55.40	274,700
05 Jan 2024	55.32	55.65	55.19	55.34	55.34	345,900
04 Jan 2024	55.32	55.48	55.15	55.19	55.19	338,300
03 Jan 2024	55.12	55.52	55.08	55.38	55.38	324,400
02 Jan 2024	55.79	55.83	55.42	55.62	55.62	280,000
29 Dec 2023	56.32	56.55	56.23	56.39	56.39	175,800
28 Dec 2023	56.41	56.56	56.29	56.32	56.32	226,400
27 Dec 2023	55.80	55.93	55.75	55.92	55.92	335,000
26 Dec 2023	55.49	55.74	55.47	55.61	55.61	294,700
22 Dec 2023	55.10	55.36	55.01	55.24	55.24	409,200
21 Dec 2023	55.27	55.47	55.06	55.44	55.44	545,500
20 Dec 2023	55.02	55.02	54.23	54.26	54.26	599,000
19 Dec 2023	55.01	55.39	55.01	55.32	55.32	410,000
18 Dec 2023	54.89	54.98	54.65	54.93	54.93	337,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,146.41-82.70(-0.22%)

HANG SENG19,084.73+121.05(+0.64%)

CRUDE OIL78.12-0.14(-0.18%)

GOLD FUTURES2,359.90-15.10(-0.64%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,731.57+20.85(+0.04%)

Avantis Emerging Markets Equity ETF (AVEM)

NIKKEI 225
38,146.41
-82.70(-0.22%)

HANG SENG
19,084.73
+121.05(+0.64%)

CRUDE OIL
78.12
-0.14(-0.18%)

GOLD FUTURES
2,359.90
-15.10(-0.64%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,731.57
+20.85(+0.04%)