Avantis® Emerging Markets Equity ETF (AVEM) Historical Stock Data
58.70 ↑0.60 (1.03%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, AVEM is down -0.07% a day on average. There have been 14 days where Avantis® Emerging Markets Equity ETF closed green and 16 days where AVEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 57.74 | 57.75 | ↑$0.01 (0.02%) | 57.68 | 57.85 | 252.14K |
| 2024-03-22 | 57.75 | 57.69 | ↓$0.06 (-0.10%) | 57.60 | 57.90 | 265.29K |
| 2024-03-21 | 58.43 | 58.16 | ↓$0.27 (-0.46%) | 58.11 | 58.56 | 271.85K |
| 2024-03-20 | 57.50 | 58.01 | ↑$0.51 (0.89%) | 57.35 | 58.08 | 290.23K |
| 2024-03-19 | 57.28 | 57.30 | ↑$0.02 (0.03%) | 57.00 | 57.41 | 241.28K |
| 2024-03-18 | 57.91 | 57.56 | ↓$0.35 (-0.60%) | 57.53 | 57.91 | 250.12K |
| 2024-03-15 | 57.69 | 57.50 | ↓$0.19 (-0.33%) | 57.42 | 57.69 | 278.97K |
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!