Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
56.34
-0.04 (-0.07%)
At close: Jun 27, 2025, 4:00 PM
56.34
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.39 | 56.48 | 56.23 | 56.34 | 56.34 | -0.07% | 11,477 |
| Jun 26, 2025 | 56.26 | 56.44 | 56.21 | 56.38 | 56.38 | 0.96% | 14,066 |
| Jun 25, 2025 | 55.63 | 55.88 | 55.63 | 55.85 | 55.85 | 0.15% | 21,343 |
| Jun 24, 2025 | 55.65 | 55.78 | 55.65 | 55.76 | 55.76 | 1.68% | 5,603 |
| Jun 23, 2025 | 54.50 | 54.84 | 54.26 | 54.84 | 54.47 | 0.47% | 12,550 |
| Jun 20, 2025 | 55.09 | 55.09 | 54.57 | 54.58 | 54.21 | -0.96% | 39,588 |
| Jun 18, 2025 | 55.19 | 55.29 | 55.06 | 55.11 | 54.74 | 0.25% | 17,845 |
| Jun 17, 2025 | 55.43 | 55.43 | 54.90 | 54.97 | 54.60 | -1.45% | 12,381 |
| Jun 16, 2025 | 56.00 | 56.00 | 55.74 | 55.78 | 55.40 | 1.31% | 15,514 |
| Jun 13, 2025 | 55.04 | 55.27 | 55.00 | 55.06 | 54.69 | -1.41% | 16,129 |
| Jun 12, 2025 | 55.71 | 55.93 | 55.71 | 55.85 | 55.47 | 0.38% | 11,177 |
| Jun 11, 2025 | 55.81 | 55.85 | 55.61 | 55.64 | 55.26 | 0.29% | 7,551 |
| Jun 10, 2025 | 55.48 | 55.56 | 55.30 | 55.48 | 55.11 | 0.60% | 26,326 |
| Jun 9, 2025 | 55.10 | 55.30 | 55.10 | 55.15 | 54.78 | 0.60% | 7,564 |
| Jun 6, 2025 | 54.70 | 54.84 | 54.64 | 54.82 | 54.45 | 0.86% | 8,690 |
| Jun 5, 2025 | 54.57 | 54.67 | 54.35 | 54.35 | 53.98 | 0.22% | 28,778 |
| Jun 4, 2025 | 54.20 | 54.33 | 54.19 | 54.23 | 53.87 | 0.86% | 166,723 |
| Jun 3, 2025 | 53.52 | 53.94 | 53.52 | 53.77 | 53.41 | 0.07% | 29,097 |
| Jun 2, 2025 | 53.48 | 53.74 | 53.48 | 53.74 | 53.37 | 0.80% | 13,638 |
| May 30, 2025 | 53.19 | 53.36 | 53.00 | 53.31 | 52.95 | -1.04% | 14,747 |
| May 29, 2025 | 53.78 | 53.89 | 53.78 | 53.87 | 53.51 | 0.37% | 5,956 |
| May 28, 2025 | 53.59 | 53.74 | 53.57 | 53.67 | 53.31 | -0.22% | 32,500 |
| May 27, 2025 | 53.50 | 53.79 | 53.50 | 53.79 | 53.43 | 0.70% | 14,931 |
| May 23, 2025 | 52.96 | 53.45 | 52.90 | 53.42 | 53.05 | 0.69% | 60,270 |
| May 22, 2025 | 52.95 | 53.23 | 52.95 | 53.05 | 52.69 | -0.31% | 13,225 |
| May 21, 2025 | 53.57 | 53.61 | 53.15 | 53.22 | 52.86 | 0.03% | 14,794 |
| May 20, 2025 | 53.03 | 53.21 | 53.03 | 53.20 | 52.84 | -0.41% | 17,802 |
| May 19, 2025 | 53.13 | 53.48 | 53.13 | 53.42 | 53.06 | 0.13% | 10,464 |
| May 16, 2025 | 53.21 | 53.38 | 53.11 | 53.35 | 52.99 | - | 8,891 |
| May 15, 2025 | 53.15 | 53.35 | 53.11 | 53.35 | 52.99 | 0.77% | 12,436 |
| May 14, 2025 | 53.13 | 53.13 | 52.94 | 52.94 | 52.58 | 0.38% | 14,120 |
| May 13, 2025 | 52.22 | 52.84 | 52.22 | 52.74 | 52.38 | 1.05% | 23,585 |
| May 12, 2025 | 52.31 | 52.32 | 52.07 | 52.19 | 51.84 | 1.64% | 8,337 |
| May 9, 2025 | 51.49 | 51.49 | 51.25 | 51.35 | 51.00 | 1.36% | 6,601 |
| May 8, 2025 | 51.06 | 51.07 | 50.65 | 50.66 | 50.32 | -0.88% | 21,136 |
| May 7, 2025 | 51.12 | 51.21 | 50.95 | 51.11 | 50.76 | -0.36% | 23,967 |
| May 6, 2025 | 51.06 | 51.40 | 51.06 | 51.29 | 50.95 | -1.05% | 11,733 |
| May 5, 2025 | 52.04 | 52.08 | 51.82 | 51.84 | 51.49 | 0.87% | 49,277 |
| May 2, 2025 | 51.50 | 51.52 | 51.24 | 51.39 | 51.04 | 2.62% | 17,880 |
| May 1, 2025 | 50.13 | 50.40 | 49.98 | 50.08 | 49.74 | 0.16% | 19,233 |
| Apr 30, 2025 | 49.68 | 50.32 | 49.68 | 50.00 | 49.66 | - | 13,186 |
| Apr 29, 2025 | 49.92 | 50.08 | 49.92 | 50.00 | 49.66 | 0.50% | 15,442 |
| Apr 28, 2025 | 49.73 | 49.75 | 49.46 | 49.75 | 49.41 | 0.40% | 18,742 |
| Apr 25, 2025 | 49.25 | 49.56 | 49.21 | 49.55 | 49.22 | -0.40% | 16,490 |
| Apr 24, 2025 | 49.29 | 49.79 | 49.29 | 49.75 | 49.41 | 1.53% | 12,098 |
| Apr 23, 2025 | 49.37 | 49.37 | 48.95 | 49.00 | 48.67 | 0.79% | 11,635 |
| Apr 22, 2025 | 48.41 | 49.03 | 48.41 | 48.61 | 48.29 | 1.18% | 141,494 |
| Apr 21, 2025 | 47.98 | 48.05 | 47.78 | 48.05 | 47.72 | 0.18% | 259,098 |
| Apr 17, 2025 | 48.10 | 48.32 | 47.96 | 47.96 | 47.64 | 0.78% | 13,082 |
| Apr 16, 2025 | 47.83 | 47.98 | 47.38 | 47.59 | 47.27 | -0.52% | 18,798 |