Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
81.96
-1.90 (-2.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.62 | 83.21 | 80.87 | 81.96 | 81.96 | -2.27% | 2,519,883 |
| Mar 4, 2026 | 82.99 | 84.43 | 82.67 | 83.86 | 83.86 | 0.88% | 2,131,252 |
| Mar 3, 2026 | 82.64 | 83.73 | 80.88 | 83.13 | 83.13 | -4.84% | 1,639,013 |
| Mar 2, 2026 | 86.35 | 87.80 | 86.25 | 87.36 | 87.36 | -1.51% | 1,666,839 |
| Feb 27, 2026 | 88.24 | 88.85 | 88.11 | 88.70 | 88.70 | -0.17% | 1,218,498 |
| Feb 26, 2026 | 89.72 | 89.72 | 87.95 | 88.85 | 88.85 | -0.84% | 1,527,618 |
| Feb 25, 2026 | 89.69 | 89.75 | 89.22 | 89.60 | 89.60 | 0.97% | 1,971,155 |
| Feb 24, 2026 | 88.19 | 89.01 | 87.93 | 88.74 | 88.74 | 1.44% | 3,163,706 |
| Feb 23, 2026 | 87.92 | 88.29 | 87.29 | 87.48 | 87.48 | -0.92% | 3,099,255 |
| Feb 20, 2026 | 86.45 | 88.31 | 86.35 | 88.29 | 88.29 | 2.33% | 7,410,215 |
| Feb 19, 2026 | 85.97 | 86.31 | 85.65 | 86.28 | 86.28 | -0.23% | 3,486,971 |
| Feb 18, 2026 | 86.35 | 86.98 | 86.09 | 86.48 | 86.48 | 0.45% | 1,389,846 |
| Feb 17, 2026 | 85.82 | 86.30 | 85.08 | 86.09 | 86.09 | -0.21% | 1,492,230 |
| Feb 13, 2026 | 85.96 | 86.41 | 85.06 | 86.27 | 86.27 | 0.37% | 1,691,701 |
| Feb 12, 2026 | 87.56 | 87.56 | 85.79 | 85.95 | 85.95 | -1.25% | 1,545,014 |
| Feb 11, 2026 | 86.67 | 87.13 | 86.00 | 87.04 | 87.04 | 1.55% | 1,933,629 |
| Feb 10, 2026 | 85.74 | 85.92 | 85.38 | 85.71 | 85.71 | 0.09% | 1,407,372 |
| Feb 9, 2026 | 84.78 | 85.79 | 84.63 | 85.63 | 85.63 | 1.05% | 1,825,158 |
| Feb 6, 2026 | 83.57 | 84.75 | 83.45 | 84.74 | 84.74 | 2.52% | 1,577,645 |
| Feb 5, 2026 | 82.64 | 83.36 | 82.24 | 82.66 | 82.66 | -0.51% | 2,421,662 |
| Feb 4, 2026 | 84.52 | 84.55 | 82.70 | 83.08 | 83.08 | -0.93% | 2,384,854 |
| Feb 3, 2026 | 84.35 | 84.44 | 83.09 | 83.86 | 83.86 | 0.55% | 2,500,065 |
| Feb 2, 2026 | 82.26 | 83.60 | 82.16 | 83.40 | 83.40 | 0.29% | 1,555,975 |
| Jan 30, 2026 | 84.09 | 84.40 | 82.73 | 83.16 | 83.16 | -2.06% | 1,819,275 |
| Jan 29, 2026 | 85.51 | 85.65 | 83.71 | 84.91 | 84.91 | -0.35% | 2,524,292 |
| Jan 28, 2026 | 85.25 | 85.37 | 84.68 | 85.21 | 85.21 | 0.72% | 1,477,325 |
| Jan 27, 2026 | 84.11 | 84.62 | 83.96 | 84.60 | 84.60 | 1.81% | 1,559,454 |
| Jan 26, 2026 | 82.92 | 83.44 | 82.89 | 83.10 | 83.10 | 0.29% | 1,136,247 |
| Jan 23, 2026 | 82.09 | 82.95 | 81.98 | 82.86 | 82.86 | 0.68% | 1,144,140 |
| Jan 22, 2026 | 82.33 | 82.63 | 82.04 | 82.30 | 82.30 | 0.73% | 1,229,172 |
| Jan 21, 2026 | 81.39 | 82.06 | 81.25 | 81.70 | 81.70 | 1.36% | 1,800,034 |
| Jan 20, 2026 | 80.77 | 81.18 | 80.38 | 80.60 | 80.60 | -0.86% | 2,423,414 |
| Jan 16, 2026 | 81.48 | 81.49 | 80.93 | 81.30 | 81.30 | -0.40% | 1,810,911 |
| Jan 15, 2026 | 81.69 | 82.05 | 81.36 | 81.63 | 81.63 | 0.72% | 1,653,133 |
| Jan 14, 2026 | 80.75 | 81.07 | 80.62 | 81.05 | 81.05 | 0.61% | 4,164,367 |
| Jan 13, 2026 | 80.86 | 80.91 | 80.32 | 80.56 | 80.56 | -0.53% | 3,470,939 |
| Jan 12, 2026 | 80.08 | 81.07 | 79.99 | 80.99 | 80.99 | 1.26% | 1,092,298 |
| Jan 9, 2026 | 79.60 | 80.06 | 79.45 | 79.98 | 79.98 | 0.57% | 2,001,804 |
| Jan 8, 2026 | 79.42 | 79.59 | 79.22 | 79.53 | 79.53 | -0.24% | 1,114,316 |
| Jan 7, 2026 | 80.02 | 80.03 | 79.67 | 79.72 | 79.72 | -0.56% | 737,902 |
| Jan 6, 2026 | 80.00 | 80.38 | 79.95 | 80.17 | 80.17 | 0.91% | 1,052,240 |
| Jan 5, 2026 | 79.15 | 79.56 | 78.93 | 79.45 | 79.45 | 0.72% | 1,197,576 |
| Jan 2, 2026 | 78.44 | 78.89 | 78.35 | 78.88 | 78.88 | 2.41% | 1,417,841 |
| Dec 31, 2025 | 77.16 | 77.25 | 76.98 | 77.02 | 77.02 | -0.26% | 1,063,441 |
| Dec 30, 2025 | 77.36 | 77.39 | 77.08 | 77.22 | 77.22 | 0.27% | 844,896 |
| Dec 29, 2025 | 76.95 | 77.09 | 76.71 | 77.01 | 77.01 | -0.38% | 678,736 |
| Dec 26, 2025 | 77.05 | 77.30 | 76.91 | 77.30 | 77.30 | 0.56% | 1,068,958 |
| Dec 24, 2025 | 76.83 | 76.91 | 76.72 | 76.87 | 76.87 | 0.16% | 447,737 |
| Dec 23, 2025 | 76.21 | 76.75 | 76.10 | 76.75 | 76.75 | 0.56% | 919,103 |
| Dec 22, 2025 | 76.21 | 76.37 | 76.13 | 76.32 | 76.32 | 0.57% | 708,408 |
| Dec 19, 2025 | 75.52 | 76.14 | 75.52 | 75.89 | 75.89 | 1.11% | 1,263,312 |
| Dec 18, 2025 | 75.17 | 75.46 | 74.92 | 75.06 | 75.06 | 1.21% | 1,095,795 |
| Dec 17, 2025 | 75.13 | 75.17 | 74.14 | 74.16 | 74.16 | -0.86% | 1,561,497 |
| Dec 16, 2025 | 74.84 | 74.97 | 74.42 | 74.80 | 74.80 | -2.25% | 4,571,108 |
| Dec 15, 2025 | 77.19 | 77.19 | 76.47 | 76.52 | 75.36 | 0.01% | 1,242,391 |
| Dec 12, 2025 | 77.57 | 77.57 | 76.34 | 76.51 | 75.35 | -1.19% | 1,236,532 |
| Dec 11, 2025 | 77.08 | 77.50 | 76.86 | 77.43 | 76.25 | -0.26% | 984,302 |
| Dec 10, 2025 | 77.06 | 77.81 | 76.88 | 77.63 | 76.45 | 0.81% | 841,756 |
| Dec 9, 2025 | 76.56 | 77.05 | 76.53 | 77.01 | 75.84 | 0.03% | 859,739 |
| Dec 8, 2025 | 77.28 | 77.28 | 76.71 | 76.99 | 75.82 | -0.34% | 753,676 |
| Dec 5, 2025 | 77.53 | 77.87 | 77.15 | 77.25 | 76.07 | 0.56% | 1,169,847 |
| Dec 4, 2025 | 77.01 | 77.01 | 76.60 | 76.82 | 75.65 | -0.12% | 784,724 |
| Dec 3, 2025 | 76.65 | 76.93 | 76.52 | 76.91 | 75.74 | - | 992,249 |
| Dec 2, 2025 | 76.97 | 76.99 | 76.53 | 76.91 | 75.74 | 0.27% | 1,259,633 |
| Dec 1, 2025 | 76.59 | 76.98 | 76.57 | 76.70 | 75.53 | -0.13% | 1,287,991 |
| Nov 28, 2025 | 76.55 | 76.81 | 76.47 | 76.80 | 75.63 | 0.35% | 582,414 |
| Nov 26, 2025 | 76.29 | 76.68 | 76.13 | 76.53 | 75.36 | 0.75% | 1,183,836 |
| Nov 25, 2025 | 75.53 | 75.99 | 75.07 | 75.96 | 74.80 | 0.46% | 1,551,459 |
| Nov 24, 2025 | 74.85 | 75.65 | 74.80 | 75.61 | 74.46 | 1.06% | 1,081,620 |
| Nov 21, 2025 | 74.30 | 75.15 | 73.79 | 74.82 | 73.68 | -0.08% | 1,284,573 |
| Nov 20, 2025 | 76.72 | 76.75 | 74.85 | 74.88 | 73.74 | -1.30% | 1,405,154 |
| Nov 19, 2025 | 75.81 | 76.29 | 75.53 | 75.87 | 74.71 | -0.14% | 1,267,080 |
| Nov 18, 2025 | 75.82 | 76.26 | 75.49 | 75.98 | 74.82 | -0.81% | 4,962,604 |
| Nov 17, 2025 | 76.91 | 77.35 | 76.33 | 76.60 | 75.43 | -1.26% | 800,451 |
| Nov 14, 2025 | 76.90 | 77.93 | 76.75 | 77.58 | 76.40 | 0.22% | 753,939 |
| Nov 13, 2025 | 78.32 | 78.39 | 77.21 | 77.41 | 76.23 | -1.01% | 927,738 |
| Nov 12, 2025 | 78.30 | 78.30 | 78.01 | 78.20 | 77.01 | 0.12% | 684,021 |
| Nov 11, 2025 | 77.99 | 78.22 | 77.75 | 78.11 | 76.92 | 0.13% | 690,937 |
| Nov 10, 2025 | 77.68 | 78.09 | 77.48 | 78.01 | 76.82 | 1.87% | 713,032 |
| Nov 7, 2025 | 76.17 | 76.58 | 75.60 | 76.58 | 75.41 | -0.25% | 702,016 |
| Nov 6, 2025 | 77.40 | 77.43 | 76.57 | 76.77 | 75.60 | -0.80% | 930,950 |
| Nov 5, 2025 | 76.74 | 77.60 | 76.60 | 77.39 | 76.21 | 1.06% | 1,018,158 |
| Nov 4, 2025 | 76.74 | 77.16 | 76.52 | 76.58 | 75.41 | -2.06% | 839,749 |
| Nov 3, 2025 | 78.13 | 78.27 | 77.70 | 78.19 | 77.00 | 0.85% | 738,147 |
| Oct 31, 2025 | 77.57 | 77.62 | 77.18 | 77.53 | 76.35 | -0.06% | 936,830 |
| Oct 30, 2025 | 77.62 | 77.89 | 77.40 | 77.58 | 76.40 | -1.00% | 852,680 |
| Oct 29, 2025 | 78.66 | 78.76 | 78.00 | 78.36 | 77.17 | 0.46% | 1,120,833 |
| Oct 28, 2025 | 77.56 | 78.08 | 77.37 | 78.00 | 76.81 | - | 779,296 |
| Oct 27, 2025 | 77.91 | 78.01 | 77.64 | 78.00 | 76.81 | 1.04% | 958,075 |
| Oct 24, 2025 | 77.21 | 77.35 | 77.10 | 77.20 | 76.02 | 0.61% | 571,026 |
| Oct 23, 2025 | 76.43 | 76.95 | 76.36 | 76.73 | 75.56 | 0.63% | 739,448 |
| Oct 22, 2025 | 76.44 | 76.71 | 75.77 | 76.25 | 75.09 | 0.14% | 748,742 |
| Oct 21, 2025 | 76.52 | 76.52 | 76.14 | 76.14 | 74.98 | -1.12% | 816,480 |
| Oct 20, 2025 | 76.64 | 77.14 | 76.57 | 77.00 | 75.83 | 1.18% | 751,742 |
| Oct 17, 2025 | 75.61 | 76.24 | 75.61 | 76.10 | 74.94 | -0.26% | 859,497 |
| Oct 16, 2025 | 76.55 | 76.80 | 76.04 | 76.30 | 75.14 | 0.66% | 2,191,964 |
| Oct 15, 2025 | 75.67 | 75.91 | 75.27 | 75.80 | 74.65 | 1.81% | 993,392 |
| Oct 14, 2025 | 74.08 | 74.97 | 73.84 | 74.45 | 73.32 | -1.14% | 730,427 |
| Oct 13, 2025 | 75.27 | 75.54 | 74.93 | 75.31 | 74.16 | 3.04% | 728,693 |
| Oct 10, 2025 | 75.88 | 75.94 | 72.94 | 73.09 | 71.98 | -3.66% | 1,218,709 |