Avantis Emerging Markets ex-China Equity ETF (AVXC) Historical Stock Data
62.68 ↑0.21 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXC is down -0.09% a day on average. There have been 16 days where Avantis Emerging Markets ex-China Equity ETF closed green and 14 days where AVXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 62.62 | 62.68 | ↑$0.06 (0.09%) | 62.59 | 62.73 | 13.58K |
| 2025-12-19 | 62.36 | 62.47 | ↑$0.11 (0.17%) | 62.31 | 62.62 | 10.80K |
| 2025-12-18 | 61.78 | 61.69 | ↓$0.09 (-0.15%) | 61.69 | 61.99 | 8.86K |
| 2025-12-17 | 61.68 | 61.01 | ↓$0.67 (-1.08%) | 60.96 | 61.69 | 11.19K |
| 2025-12-16 | 61.52 | 61.42 | ↓$0.10 (-0.17%) | 61.33 | 61.52 | 11.78K |
| 2025-12-15 | 63.31 | 62.84 | ↓$0.47 (-0.74%) | 62.81 | 63.31 | 13.80K |
| 2025-12-12 | 63.16 | 62.67 | ↓$0.49 (-0.77%) | 62.67 | 63.16 | 10.75K |
| 2025-12-11 | 63.33 | 63.51 | ↑$0.17 (0.27%) | 63.23 | 63.55 | 11.94K |
| 2025-12-10 | 63.01 | 63.62 | ↑$0.61 (0.97%) | 62.92 | 63.69 | 6.56K |
| 2025-12-09 | 63.00 | 63.05 | ↑$0.04 (0.07%) | 62.99 | 63.13 | 7.48K |
| 2025-12-08 | 62.94 | 62.72 | ↓$0.22 (-0.34%) | 62.63 | 62.94 | 10.68K |
| 2025-12-05 | 63.10 | 62.81 | ↓$0.29 (-0.46%) | 62.77 | 63.47 | 10.46K |
| 2025-12-04 | 62.61 | 62.72 | ↑$0.11 (0.18%) | 62.61 | 62.80 | 13.88K |
| 2025-12-03 | 62.63 | 62.75 | ↑$0.12 (0.19%) | 62.53 | 62.80 | 32.05K |
| 2025-12-02 | 62.64 | 62.62 | ↓$0.02 (-0.04%) | 62.47 | 62.68 | 10.17K |
| 2025-12-01 | 62.30 | 62.29 | ↓$0.01 (-0.01%) | 62.28 | 62.49 | 8.25K |
| 2025-11-28 | 62.31 | 62.50 | ↑$0.19 (0.31%) | 62.31 | 62.53 | 4.34K |
| 2025-11-26 | 62.10 | 62.40 | ↑$0.30 (0.48%) | 62.04 | 62.46 | 12.04K |
| 2025-11-25 | 61.12 | 61.54 | ↑$0.42 (0.69%) | 61.09 | 61.56 | 11.07K |
| 2025-11-24 | 61.20 | 61.32 | ↑$0.12 (0.19%) | 61.11 | 61.32 | 14.06K |
| 2025-11-21 | 60.46 | 60.79 | ↑$0.33 (0.54%) | 60.18 | 60.95 | 228.72K |
| 2025-11-20 | 62.43 | 60.91 | ↓$1.52 (-2.43%) | 60.89 | 62.43 | 19.64K |
| 2025-11-19 | 61.84 | 61.66 | ↓$0.18 (-0.29%) | 61.50 | 61.89 | 11.44K |
| 2025-11-18 | 61.37 | 61.66 | ↑$0.29 (0.47%) | 61.37 | 61.83 | 19.49K |
| 2025-11-17 | 62.41 | 62.04 | ↓$0.37 (-0.60%) | 61.87 | 62.56 | 10.33K |
| 2025-11-14 | 62.51 | 62.70 | ↑$0.19 (0.30%) | 62.47 | 62.86 | 9.63K |
| 2025-11-13 | 62.98 | 62.40 | ↓$0.58 (-0.92%) | 62.34 | 62.98 | 9.62K |
| 2025-11-12 | 63.10 | 63.05 | ↓$0.05 (-0.08%) | 63.00 | 63.11 | 11.24K |
| 2025-11-11 | 62.97 | 63.04 | ↑$0.07 (0.11%) | 62.77 | 63.11 | 6.46K |
| 2025-11-10 | 62.77 | 62.97 | ↑$0.20 (0.31%) | 62.58 | 62.97 | 12.73K |
Create an account or log in to view more rows.
$AVXC is the dump over
$AVXC only getting stronger
$AVXC love when bulls come out
$AVXC slap the ask.
$AVXC bear trap
$AVXC Spike it!
$AVXC Very bullish action
$AVXC R-E-L-A-X Green is coming
$AVXC hint hint this is when you buy a few
$AVXC I'm not afraid.
I'm long
And I'm strong..........