Avantis Emerging Markets ex-China Equity ETF (AVXC) Historical Stock Data
53.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXC is up 0.20% a day on average. There have been 15 days where Avantis Emerging Markets ex-China Equity ETF closed green and 15 days where AVXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 53.21 | 53.35 | ↑$0.15 (0.27%) | 53.11 | 53.38 | 9.22K |
| 2025-05-15 | 53.15 | 53.35 | ↑$0.20 (0.38%) | 53.11 | 53.35 | 12.50K |
| 2025-05-14 | 53.13 | 52.94 | ↓$0.19 (-0.36%) | 52.94 | 53.13 | 14.12K |
| 2025-05-13 | 52.22 | 52.74 | ↑$0.52 (1.00%) | 52.22 | 52.84 | 23.82K |
| 2025-05-12 | 52.16 | 52.19 | ↑$0.03 (0.07%) | 52.07 | 52.22 | 8.33K |
| 2025-05-09 | 51.49 | 51.35 | ↓$0.14 (-0.27%) | 51.33 | 51.49 | 6.60K |
| 2025-05-08 | 51.05 | 50.66 | ↓$0.39 (-0.76%) | 50.66 | 51.06 | 21.13K |
| 2025-05-07 | 51.12 | 51.11 | ↓$0.01 (-0.02%) | 50.95 | 51.21 | 24.06K |
| 2025-05-06 | 51.06 | 51.25 | ↑$0.19 (0.37%) | 51.06 | 51.40 | 11.73K |
| 2025-05-05 | 51.96 | 51.84 | ↓$0.12 (-0.23%) | 51.83 | 52.07 | 48.47K |
| 2025-05-02 | 51.47 | 51.39 | ↓$0.08 (-0.15%) | 51.24 | 51.47 | 17.88K |
| 2025-05-01 | 50.13 | 50.08 | ↓$0.05 (-0.10%) | 49.98 | 50.40 | 19.33K |
| 2025-04-30 | 49.68 | 50.00 | ↑$0.32 (0.64%) | 49.68 | 50.32 | 13.18K |
| 2025-04-29 | 49.92 | 50.00 | ↑$0.08 (0.16%) | 49.92 | 50.08 | 15.44K |
| 2025-04-28 | 49.73 | 49.75 | ↑$0.02 (0.04%) | 49.46 | 49.75 | 18.44K |
| 2025-04-25 | 49.25 | 49.55 | ↑$0.30 (0.61%) | 49.21 | 49.56 | 16.49K |
| 2025-04-24 | 49.29 | 49.75 | ↑$0.46 (0.93%) | 49.29 | 49.79 | 12.27K |
| 2025-04-23 | 49.27 | 49.00 | ↓$0.27 (-0.55%) | 48.95 | 49.36 | 11.63K |
| 2025-04-22 | 48.41 | 48.61 | ↑$0.20 (0.42%) | 48.41 | 49.03 | 141.59K |
| 2025-04-21 | 47.98 | 48.05 | ↑$0.07 (0.14%) | 47.78 | 48.05 | 512.41K |
| 2025-04-17 | 48.10 | 47.96 | ↓$0.14 (-0.29%) | 47.96 | 48.32 | 12.91K |
| 2025-04-16 | 47.83 | 47.59 | ↓$0.24 (-0.51%) | 47.38 | 47.98 | 18.80K |
| 2025-04-15 | 47.96 | 47.84 | ↓$0.13 (-0.26%) | 47.80 | 48.03 | 20.10K |
| 2025-04-14 | 47.61 | 47.55 | ↓$0.05 (-0.11%) | 47.40 | 47.70 | 5.11K |
| 2025-04-11 | 46.53 | 47.15 | ↑$0.62 (1.32%) | 46.53 | 47.23 | 6.52K |
| 2025-04-10 | 46.09 | 45.84 | ↓$0.25 (-0.54%) | 45.22 | 46.54 | 80.18K |
| 2025-04-09 | 43.46 | 46.66 | ↑$3.20 (7.37%) | 43.21 | 51.00 | 72.18K |
| 2025-04-08 | 45.22 | 43.89 | ↓$1.33 (-2.94%) | 43.55 | 45.43 | 34.83K |
| 2025-04-07 | 44.21 | 44.76 | ↑$0.55 (1.23%) | 43.94 | 45.77 | 63.46K |
| 2025-04-04 | 46.38 | 45.58 | ↓$0.80 (-1.72%) | 45.52 | 46.38 | 33.53K |
Create an account or log in to view more rows.
$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..........
$AVXC It's coming
load 'em up.