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 |
| Sep 25, 2025 | 74.39 | 74.50 | 74.05 | 74.27 | 74.27 | -0.59% | 1,117,266 |
| Sep 24, 2025 | 75.03 | 75.08 | 74.61 | 74.71 | 74.71 | -0.64% | 1,076,966 |
| Sep 23, 2025 | 75.28 | 75.49 | 75.11 | 75.19 | 75.19 | -0.29% | 874,021 |
| Sep 22, 2025 | 75.13 | 75.48 | 74.97 | 75.41 | 75.41 | 0.40% | 1,106,132 |
| Sep 19, 2025 | 75.19 | 75.26 | 74.96 | 75.11 | 75.11 | -0.19% | 722,883 |
| Sep 18, 2025 | 74.96 | 75.31 | 74.77 | 75.25 | 75.25 | -0.19% | 1,371,755 |
| Sep 17, 2025 | 75.43 | 75.91 | 74.99 | 75.39 | 75.39 | 0.20% | 1,647,684 |
| Sep 16, 2025 | 75.14 | 75.30 | 74.91 | 75.24 | 75.24 | 0.59% | 4,175,884 |
| Sep 15, 2025 | 74.62 | 74.87 | 74.57 | 74.80 | 74.80 | 0.62% | 2,786,828 |
| Sep 12, 2025 | 74.45 | 74.48 | 74.23 | 74.34 | 74.34 | -0.11% | 535,521 |
| Sep 11, 2025 | 74.06 | 74.54 | 73.97 | 74.42 | 74.42 | 0.94% | 833,565 |
| Sep 10, 2025 | 73.83 | 74.03 | 73.63 | 73.73 | 73.73 | 0.92% | 1,060,591 |
| Sep 9, 2025 | 73.04 | 73.29 | 73.00 | 73.06 | 73.06 | 0.41% | 932,172 |
| Sep 8, 2025 | 72.52 | 72.78 | 72.40 | 72.76 | 72.76 | 0.93% | 630,548 |
| Sep 5, 2025 | 72.09 | 72.29 | 71.68 | 72.09 | 72.09 | 1.32% | 423,252 |
| Sep 4, 2025 | 70.89 | 71.15 | 70.69 | 71.15 | 71.15 | -0.28% | 536,956 |
| Sep 3, 2025 | 71.25 | 71.38 | 71.07 | 71.35 | 71.35 | 0.65% | 877,875 |
| Sep 2, 2025 | 70.41 | 70.98 | 70.34 | 70.89 | 70.89 | -0.28% | 448,299 |
| Aug 29, 2025 | 71.09 | 71.23 | 70.87 | 71.09 | 71.09 | -0.70% | 584,008 |
| Aug 28, 2025 | 71.28 | 71.63 | 71.25 | 71.59 | 71.59 | 0.46% | 687,328 |
| Aug 27, 2025 | 70.89 | 71.30 | 70.75 | 71.26 | 71.26 | -0.52% | 1,175,176 |
| Aug 26, 2025 | 71.61 | 71.71 | 71.47 | 71.63 | 71.63 | -0.17% | 509,908 |
| Aug 25, 2025 | 71.94 | 72.14 | 71.68 | 71.75 | 71.75 | -0.47% | 544,337 |
| Aug 22, 2025 | 71.10 | 72.16 | 71.02 | 72.09 | 72.09 | 1.87% | 545,576 |
| Aug 21, 2025 | 70.70 | 70.89 | 70.60 | 70.77 | 70.77 | -0.01% | 452,435 |
| Aug 20, 2025 | 70.73 | 70.82 | 70.38 | 70.78 | 70.78 | -0.21% | 840,760 |
| Aug 19, 2025 | 71.37 | 71.39 | 70.83 | 70.93 | 70.93 | -1.03% | 654,281 |
| Aug 18, 2025 | 71.59 | 71.68 | 71.48 | 71.67 | 71.67 | 0.62% | 509,673 |
| Aug 15, 2025 | 71.32 | 71.39 | 71.15 | 71.23 | 71.23 | 0.28% | 494,375 |
| Aug 14, 2025 | 70.91 | 71.19 | 70.82 | 71.03 | 71.03 | -1.07% | 563,940 |
| Aug 13, 2025 | 71.85 | 71.96 | 71.67 | 71.80 | 71.80 | 0.80% | 558,304 |
| Aug 12, 2025 | 70.71 | 71.25 | 70.59 | 71.23 | 71.23 | 1.31% | 545,724 |
| Aug 11, 2025 | 70.53 | 70.56 | 70.27 | 70.31 | 70.31 | -0.34% | 372,226 |
| Aug 8, 2025 | 70.38 | 70.58 | 70.37 | 70.55 | 70.55 | 0.01% | 393,399 |
| Aug 7, 2025 | 70.74 | 70.77 | 70.33 | 70.54 | 70.54 | 0.81% | 876,514 |
| Aug 6, 2025 | 69.75 | 70.01 | 69.57 | 69.97 | 69.97 | 0.56% | 602,147 |
| Aug 5, 2025 | 69.68 | 69.79 | 69.37 | 69.58 | 69.58 | 0.38% | 577,433 |
| Aug 4, 2025 | 69.41 | 69.45 | 69.15 | 69.32 | 69.32 | 1.14% | 439,978 |
| Aug 1, 2025 | 68.95 | 68.95 | 68.27 | 68.54 | 68.54 | -0.91% | 1,015,919 |
| Jul 31, 2025 | 69.42 | 69.48 | 69.03 | 69.17 | 69.17 | -0.70% | 603,583 |
| Jul 30, 2025 | 69.98 | 70.01 | 69.48 | 69.66 | 69.66 | -0.74% | 1,042,249 |
| Jul 29, 2025 | 70.27 | 70.34 | 70.04 | 70.18 | 70.18 | 0.39% | 480,189 |
| Jul 28, 2025 | 70.22 | 70.22 | 69.77 | 69.91 | 69.91 | -0.88% | 564,850 |
| Jul 25, 2025 | 70.35 | 70.53 | 70.17 | 70.53 | 70.53 | -0.18% | 492,390 |
| Jul 24, 2025 | 70.91 | 70.93 | 70.66 | 70.66 | 70.66 | -0.56% | 438,384 |
| Jul 23, 2025 | 70.65 | 71.12 | 70.65 | 71.06 | 71.06 | 0.98% | 690,284 |
| Jul 22, 2025 | 70.15 | 70.40 | 69.85 | 70.37 | 70.37 | -0.07% | 4,640,102 |
| Jul 21, 2025 | 70.30 | 70.70 | 70.18 | 70.42 | 70.42 | 0.80% | 515,928 |
| Jul 18, 2025 | 70.32 | 70.32 | 69.85 | 69.86 | 69.86 | -0.30% | 1,085,806 |
| Jul 17, 2025 | 69.70 | 70.23 | 69.58 | 70.07 | 70.07 | 0.53% | 727,058 |