Avantis® Emerging Markets Equity ETF (AVEM) Historical Stock Data
60.03 ↑0.05 (0.08%)
As of May 8, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, AVEM is down -0.02% a day on average. There have been 15 days where Avantis® Emerging Markets Equity ETF closed green and 15 days where AVEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 60.19 | 59.98 | ↓$0.21 (-0.35%) | 59.90 | 60.19 | 259.98K |
| 2024-05-06 | 60.45 | 60.43 | ↓$0.02 (-0.03%) | 60.31 | 60.49 | 226.95K |
| 2024-05-03 | 60.24 | 60.37 | ↑$0.13 (0.22%) | 60.00 | 60.40 | 349.82K |
| 2024-05-02 | 59.26 | 59.86 | ↑$0.60 (1.01%) | 59.04 | 60.01 | 247.29K |
| 2024-05-01 | 58.42 | 58.48 | ↑$0.06 (0.10%) | 58.37 | 59.06 | 441.70K |
| 2024-04-30 | 58.73 | 58.43 | ↓$0.30 (-0.51%) | 58.41 | 58.95 | 280.79K |
| 2024-04-29 | 59.00 | 59.26 | ↑$0.26 (0.44%) | 58.83 | 59.26 | 283.86K |
| 2024-04-26 | 58.65 | 58.70 | ↑$0.05 (0.09%) | 58.47 | 58.73 | 156.56K |
| 2024-04-25 | 57.41 | 58.10 | ↑$0.69 (1.20%) | 57.30 | 58.17 | 232.39K |
| 2024-04-24 | 57.97 | 57.77 | ↓$0.20 (-0.35%) | 57.55 | 58.06 | 398.57K |
| 2024-04-23 | 57.10 | 57.54 | ↑$0.44 (0.77%) | 57.09 | 57.60 | 298.36K |
| 2024-04-22 | 56.55 | 57.02 | ↑$0.47 (0.83%) | 56.44 | 57.13 | 196.96K |
| 2024-04-19 | 56.47 | 56.55 | ↑$0.08 (0.14%) | 56.30 | 56.63 | 224.74K |
| 2024-04-18 | 56.75 | 56.67 | ↓$0.08 (-0.14%) | 56.50 | 57.03 | 395.46K |
| 2024-04-17 | 56.85 | 56.50 | ↓$0.35 (-0.62%) | 56.26 | 56.87 | 331.94K |
| 2024-04-16 | 56.57 | 56.42 | ↓$0.15 (-0.27%) | 56.28 | 56.66 | 270.77K |
| 2024-04-15 | 57.98 | 57.15 | ↓$0.83 (-1.43%) | 57.02 | 57.98 | 318.83K |
| 2024-04-12 | 58.13 | 57.55 | ↓$0.58 (-1.00%) | 57.47 | 58.26 | 298K |
| 2024-04-11 | 58.95 | 58.88 | ↓$0.07 (-0.12%) | 58.46 | 59.01 | 285.62K |
| 2024-04-10 | 58.57 | 58.49 | ↓$0.08 (-0.14%) | 58.27 | 58.74 | 263.21K |
| 2024-04-09 | 59.33 | 59.40 | ↑$0.07 (0.12%) | 59.01 | 59.40 | 311.22K |
| 2024-04-08 | 58.91 | 58.97 | ↑$0.06 (0.10%) | 58.85 | 59.09 | 199.07K |
| 2024-04-05 | 58.33 | 58.47 | ↑$0.14 (0.24%) | 58.22 | 58.61 | 492.46K |
| 2024-04-04 | 59.18 | 58.41 | ↓$0.77 (-1.30%) | 58.35 | 59.29 | 212.41K |
| 2024-04-03 | 58.26 | 58.65 | ↑$0.39 (0.67%) | 58.25 | 58.76 | 440K |
| 2024-04-02 | 58.46 | 58.42 | ↓$0.04 (-0.07%) | 58.36 | 58.57 | 311.22K |
| 2024-04-01 | 58.35 | 58.21 | ↓$0.14 (-0.24%) | 58.06 | 58.63 | 433.23K |
| 2024-03-28 | 57.87 | 57.96 | ↑$0.09 (0.16%) | 57.87 | 58.11 | 260.56K |
| 2024-03-27 | 57.70 | 57.82 | ↑$0.12 (0.21%) | 57.53 | 57.84 | 224.55K |
| 2024-03-26 | 57.84 | 57.60 | ↓$0.24 (-0.41%) | 57.56 | 57.88 | 473.08K |
Create an account or log in to view more rows.
$AVEM we like the stock
$AVEM This may be your last opportunity to buy on the cheap??
$AVEM wow you bulls are losers
$AVEM my put options are fine
$AVEM get ready bears and bulls
$AVEM take us to the moon
lets goooooo
$AVEM Buy now
$AVEM lmfao
lfg babies
$AVEM When in doubt...
$AVEM Hedgies
we aren't going anywhere!