Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
77.25
+0.43 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.53 | 77.87 | 77.15 | 77.25 | 77.25 | 0.56% | 1,169,847 |
| Dec 4, 2025 | 77.01 | 77.01 | 76.60 | 76.82 | 76.82 | -0.12% | 784,722 |
| Dec 3, 2025 | 76.65 | 76.93 | 76.52 | 76.91 | 76.91 | - | 992,245 |
| Dec 2, 2025 | 76.97 | 76.99 | 76.53 | 76.91 | 76.91 | 0.27% | 1,259,632 |
| Dec 1, 2025 | 76.59 | 76.98 | 76.57 | 76.70 | 76.70 | -0.13% | 1,287,991 |
| Nov 28, 2025 | 76.55 | 76.81 | 76.47 | 76.80 | 76.80 | 0.35% | 582,410 |
| Nov 26, 2025 | 76.29 | 76.68 | 76.13 | 76.53 | 76.53 | 0.75% | 1,183,836 |
| Nov 25, 2025 | 75.53 | 75.99 | 75.07 | 75.96 | 75.96 | 0.46% | 1,551,455 |
| Nov 24, 2025 | 74.85 | 75.65 | 74.80 | 75.61 | 75.61 | 1.06% | 1,081,291 |
| Nov 21, 2025 | 74.30 | 75.15 | 73.79 | 74.82 | 74.82 | -0.08% | 1,284,372 |
| Nov 20, 2025 | 76.72 | 76.75 | 74.85 | 74.88 | 74.88 | -1.30% | 1,405,154 |
| Nov 19, 2025 | 75.81 | 76.29 | 75.53 | 75.87 | 75.87 | -0.14% | 1,267,080 |
| Nov 18, 2025 | 75.82 | 76.26 | 75.49 | 75.98 | 75.98 | -0.81% | 4,962,604 |
| Nov 17, 2025 | 76.91 | 77.35 | 76.33 | 76.60 | 76.60 | -1.26% | 800,451 |
| Nov 14, 2025 | 76.90 | 77.93 | 76.75 | 77.58 | 77.58 | 0.22% | 753,939 |
| Nov 13, 2025 | 78.32 | 78.39 | 77.21 | 77.41 | 77.41 | -1.01% | 927,738 |
| Nov 12, 2025 | 78.30 | 78.30 | 78.01 | 78.20 | 78.20 | 0.12% | 684,021 |
| Nov 11, 2025 | 77.99 | 78.22 | 77.75 | 78.11 | 78.11 | 0.13% | 690,937 |
| Nov 10, 2025 | 77.68 | 78.09 | 77.48 | 78.01 | 78.01 | 1.87% | 713,032 |
| Nov 7, 2025 | 76.17 | 76.58 | 75.60 | 76.58 | 76.58 | -0.25% | 702,016 |
| Nov 6, 2025 | 77.40 | 77.43 | 76.57 | 76.77 | 76.77 | -0.80% | 930,950 |
| Nov 5, 2025 | 76.74 | 77.60 | 76.60 | 77.39 | 77.39 | 1.06% | 1,018,158 |
| Nov 4, 2025 | 76.74 | 77.16 | 76.52 | 76.58 | 76.58 | -2.06% | 839,749 |
| Nov 3, 2025 | 78.13 | 78.27 | 77.70 | 78.19 | 78.19 | 0.85% | 738,147 |
| Oct 31, 2025 | 77.57 | 77.62 | 77.18 | 77.53 | 77.53 | -0.06% | 936,830 |
| Oct 30, 2025 | 77.62 | 77.89 | 77.40 | 77.58 | 77.58 | -1.00% | 852,680 |
| Oct 29, 2025 | 78.66 | 78.76 | 78.00 | 78.36 | 78.36 | 0.46% | 1,120,833 |
| Oct 28, 2025 | 77.56 | 78.08 | 77.37 | 78.00 | 78.00 | - | 779,296 |
| Oct 27, 2025 | 77.91 | 78.01 | 77.64 | 78.00 | 78.00 | 1.04% | 958,075 |
| Oct 24, 2025 | 77.21 | 77.35 | 77.10 | 77.20 | 77.20 | 0.61% | 571,026 |
| Oct 23, 2025 | 76.43 | 76.95 | 76.36 | 76.73 | 76.73 | 0.63% | 739,448 |
| Oct 22, 2025 | 76.44 | 76.71 | 75.77 | 76.25 | 76.25 | 0.14% | 748,742 |
| Oct 21, 2025 | 76.52 | 76.52 | 76.14 | 76.14 | 76.14 | -1.12% | 816,480 |
| Oct 20, 2025 | 76.64 | 77.14 | 76.57 | 77.00 | 77.00 | 1.18% | 751,742 |
| Oct 17, 2025 | 75.61 | 76.24 | 75.61 | 76.10 | 76.10 | -0.26% | 859,497 |
| Oct 16, 2025 | 76.55 | 76.80 | 76.04 | 76.30 | 76.30 | 0.66% | 2,191,964 |
| Oct 15, 2025 | 75.67 | 75.91 | 75.27 | 75.80 | 75.80 | 1.81% | 993,392 |
| Oct 14, 2025 | 74.08 | 74.97 | 73.84 | 74.45 | 74.45 | -1.14% | 730,427 |
| Oct 13, 2025 | 75.27 | 75.54 | 74.93 | 75.31 | 75.31 | 3.04% | 728,693 |
| Oct 10, 2025 | 75.88 | 75.94 | 72.94 | 73.09 | 73.09 | -3.66% | 1,218,709 |
| Oct 9, 2025 | 76.68 | 76.68 | 75.69 | 75.87 | 75.87 | -0.81% | 844,823 |
| Oct 8, 2025 | 76.04 | 76.54 | 75.97 | 76.49 | 76.49 | 0.84% | 744,716 |
| Oct 7, 2025 | 76.72 | 76.72 | 75.82 | 75.85 | 75.85 | -0.84% | 615,604 |
| Oct 6, 2025 | 76.35 | 76.63 | 76.31 | 76.49 | 76.49 | 0.50% | 763,020 |
| Oct 3, 2025 | 76.19 | 76.33 | 75.87 | 76.11 | 76.11 | 0.26% | 561,246 |
| Oct 2, 2025 | 76.37 | 76.37 | 75.63 | 75.91 | 75.91 | 0.17% | 902,219 |
| Oct 1, 2025 | 75.44 | 75.89 | 75.44 | 75.78 | 75.78 | 0.89% | 2,221,937 |
| Sep 30, 2025 | 75.04 | 75.20 | 74.86 | 75.11 | 75.11 | 0.45% | 1,466,092 |
| Sep 29, 2025 | 75.02 | 75.06 | 74.72 | 74.77 | 74.77 | 0.81% | 1,806,818 |
| Sep 26, 2025 | 73.84 | 74.18 | 73.71 | 74.17 | 74.17 | -0.13% | 1,102,391 |