Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.10 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.59	53.74	52.69	52.72	317,757	-0.14(-0.27%)
Apr 28, 2022	52.62	52.99	52.07	52.86	585,775	+0.75(+1.43%)
Apr 27, 2022	51.96	52.39	51.84	52.12	623,419	+0.50(+0.97%)
Apr 26, 2022	52.56	52.56	51.62	51.62	472,238	-1.19(-2.25%)
Apr 25, 2022	52.49	52.87	52.24	52.81	414,278	-0.53(-0.99%)
Apr 22, 2022	53.95	54.18	53.31	53.33	293,187	-0.39(-0.72%)
Apr 21, 2022	54.85	54.85	53.63	53.72	302,165	-1.03(-1.88%)
Apr 20, 2022	55.13	55.13	54.64	54.75	292,103	-0.16(-0.29%)
Apr 19, 2022	54.67	54.95	54.48	54.91	200,228	-0.21(-0.38%)
Apr 18, 2022	55.00	55.31	54.91	55.12	170,883	-0.12(-0.22%)
Apr 14, 2022	55.57	55.61	55.24	55.24	119,026	-0.60(-1.08%)
Apr 13, 2022	55.47	55.89	55.35	55.84	119,239	+0.70(+1.28%)
Apr 12, 2022	55.74	55.74	55.02	55.14	79,439	-0.24(-0.43%)
Apr 11, 2022	55.61	55.68	55.32	55.37	90,686	-0.70(-1.25%)
Apr 08, 2022	56.01	56.31	55.89	56.07	82,444	+0.17(+0.30%)
Apr 07, 2022	56.02	56.10	55.57	55.90	160,044	-0.47(-0.84%)
Apr 06, 2022	56.49	56.58	56.07	56.37	92,274	-0.36(-0.63%)
Apr 05, 2022	57.66	57.66	56.73	56.73	130,646	-1.13(-1.96%)
Apr 04, 2022	57.62	57.88	57.46	57.86	179,550	+0.92(+1.62%)

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.