Skip to main content

Avantis Emerging Markets Equity ETF (NY:AVEM)

68.54 +0.29 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.19 68.54 68.03 68.54 727,615 +0.29(+0.42%)
Jun 27, 2025 68.12 68.43 68.00 68.25 517,743 -0.11(-0.16%)
Jun 26, 2025 68.28 68.44 68.13 68.36 1,130,026 +0.41(+0.60%)
Jun 25, 2025 67.95 67.99 67.75 67.95 557,809 +0.01(+0.01%)
Jun 24, 2025 67.21 67.97 67.14 67.94 387,820 +1.70(+2.57%)
Jun 23, 2025 65.68 66.28 65.48 66.24 731,949 +0.52(+0.80%)
Jun 20, 2025 66.41 66.41 65.62 65.71 1,710,043 -0.58(-0.88%)
Jun 18, 2025 66.55 66.55 66.13 66.30 1,179,663 -0.02(-0.03%)
Jun 17, 2025 66.75 66.86 66.19 66.32 516,533 -0.98(-1.46%)
Jun 16, 2025 67.19 67.64 67.19 67.30 1,042,024 +0.83(+1.25%)
Jun 13, 2025 66.41 66.73 66.28 66.47 500,237 -0.91(-1.35%)
Jun 12, 2025 67.21 67.45 67.06 67.38 470,830 +0.38(+0.56%)
Jun 11, 2025 67.20 67.31 66.93 67.00 615,895 +0.16(+0.24%)
Jun 10, 2025 66.76 66.99 66.49 66.84 686,811 +0.46(+0.70%)
Jun 09, 2025 66.37 66.52 66.12 66.38 509,355 +0.52(+0.80%)
Jun 06, 2025 65.59 65.87 65.53 65.85 425,367 +0.41(+0.62%)
Jun 05, 2025 65.59 65.76 65.30 65.45 490,680 +0.33(+0.50%)
Jun 04, 2025 65.05 65.27 64.95 65.12 487,263 +0.74(+1.15%)
Jun 03, 2025 64.19 64.46 64.04 64.38 517,597 +0.16(+0.25%)
Jun 02, 2025 63.90 64.22 63.69 64.22 660,034 +0.60(+0.95%)
May 30, 2025 63.85 63.85 63.22 63.62 456,697 -0.81(-1.26%)
May 29, 2025 64.69 64.70 64.20 64.43 598,096 +0.45(+0.70%)
May 28, 2025 64.10 64.12 63.90 63.98 709,001 -0.31(-0.48%)
May 27, 2025 64.15 64.30 64.00 64.29 546,531 +0.15(+0.23%)
May 23, 2025 63.74 64.24 63.60 64.14 545,507 +0.35(+0.54%)
May 22, 2025 63.75 64.01 63.58 63.79 515,420 -0.10(-0.15%)
May 21, 2025 64.35 64.47 63.83 63.89 462,885 -0.05(-0.08%)
May 20, 2025 63.69 63.96 63.69 63.94 946,076 -0.11(-0.17%)
May 19, 2025 63.49 64.06 63.46 64.05 366,203 +0.20(+0.31%)
May 16, 2025 63.69 63.88 63.53 63.85 595,800 +0.02(+0.03%)
May 15, 2025 63.79 63.83 63.48 63.83 653,397 +0.10(+0.16%)
May 14, 2025 63.78 63.92 63.63 63.74 539,246 +0.44(+0.69%)
May 13, 2025 62.77 63.49 62.63 63.30 5,561,524 +0.30(+0.47%)
May 12, 2025 63.15 63.15 62.63 63.00 12,176,505 +1.45(+2.36%)
May 09, 2025 61.65 61.91 61.45 61.55 432,648 +0.55(+0.91%)
May 08, 2025 61.27 61.42 60.91 61.00 588,953 -0.13(-0.21%)
May 07, 2025 61.34 61.34 60.93 61.12 618,313 -0.63(-1.03%)
May 06, 2025 61.35 61.97 61.35 61.76 349,744 -0.29(-0.46%)
May 05, 2025 62.12 62.28 62.00 62.04 679,094 +0.36(+0.58%)
May 02, 2025 61.98 61.98 61.44 61.69 775,008 +1.80(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.