Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
88.82
-0.67 (-0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.56 | 89.03 | 88.20 | 88.82 | 88.82 | -0.75% | 1,955,617 |
| Apr 27, 2026 | 89.86 | 90.01 | 89.31 | 89.49 | 89.49 | -0.33% | 1,198,169 |
| Apr 24, 2026 | 89.16 | 89.95 | 88.99 | 89.79 | 89.79 | 1.83% | 1,318,491 |
| Apr 23, 2026 | 88.75 | 89.19 | 87.26 | 88.18 | 88.18 | -1.83% | 1,461,484 |
| Apr 22, 2026 | 89.13 | 89.88 | 89.01 | 89.82 | 89.82 | 2.07% | 1,569,494 |
| Apr 21, 2026 | 89.45 | 89.52 | 87.90 | 88.00 | 88.00 | -1.39% | 1,261,171 |
| Apr 20, 2026 | 89.12 | 89.37 | 88.76 | 89.24 | 89.24 | -0.75% | 1,683,148 |
| Apr 17, 2026 | 89.74 | 90.69 | 89.57 | 89.91 | 89.91 | 2.04% | 1,287,469 |
| Apr 16, 2026 | 88.14 | 88.47 | 87.58 | 88.11 | 88.11 | 0.31% | 1,160,164 |
| Apr 15, 2026 | 87.79 | 88.02 | 87.48 | 87.84 | 87.84 | -0.34% | 1,121,573 |
| Apr 14, 2026 | 87.41 | 88.16 | 87.28 | 88.14 | 88.14 | 1.63% | 2,065,293 |
| Apr 13, 2026 | 85.41 | 86.83 | 85.32 | 86.73 | 86.73 | 0.90% | 1,704,831 |
| Apr 10, 2026 | 86.25 | 86.46 | 85.75 | 85.96 | 85.96 | 0.36% | 1,210,842 |
| Apr 9, 2026 | 84.94 | 85.93 | 84.52 | 85.65 | 85.65 | -0.05% | 2,084,632 |
| Apr 8, 2026 | 86.28 | 86.28 | 84.92 | 85.69 | 85.69 | 5.05% | 1,745,593 |
| Apr 7, 2026 | 81.27 | 81.58 | 80.15 | 81.57 | 81.57 | 0.30% | 1,379,635 |
| Apr 6, 2026 | 81.18 | 81.72 | 80.81 | 81.33 | 81.33 | 0.82% | 3,981,568 |
| Apr 2, 2026 | 79.10 | 81.03 | 79.00 | 80.67 | 80.67 | -0.75% | 2,401,660 |
| Apr 1, 2026 | 81.17 | 82.06 | 80.94 | 81.28 | 81.28 | 0.87% | 6,220,719 |
| Mar 31, 2026 | 78.07 | 80.66 | 78.02 | 80.58 | 80.58 | 3.60% | 4,207,567 |
| Mar 30, 2026 | 79.00 | 79.05 | 77.40 | 77.78 | 77.78 | -1.04% | 1,518,832 |
| Mar 27, 2026 | 78.93 | 79.37 | 78.38 | 78.60 | 78.60 | -0.17% | 1,265,083 |
| Mar 26, 2026 | 80.00 | 80.39 | 78.70 | 78.73 | 78.73 | -3.40% | 1,879,652 |
| Mar 25, 2026 | 81.59 | 82.08 | 81.18 | 81.50 | 81.50 | 1.52% | 1,619,914 |
| Mar 24, 2026 | 79.70 | 80.78 | 79.56 | 80.28 | 80.28 | -1.35% | 1,893,975 |
| Mar 23, 2026 | 80.49 | 82.12 | 80.38 | 81.38 | 81.38 | 2.99% | 1,832,908 |
| Mar 20, 2026 | 81.04 | 81.06 | 78.81 | 79.02 | 79.02 | -3.47% | 2,438,285 |
| Mar 19, 2026 | 80.25 | 82.20 | 79.98 | 81.86 | 81.86 | 0.32% | 3,251,743 |
| Mar 18, 2026 | 82.61 | 82.98 | 81.59 | 81.60 | 81.60 | -1.89% | 1,727,123 |
| Mar 17, 2026 | 83.28 | 83.51 | 82.81 | 83.17 | 83.17 | 0.73% | 1,512,205 |
| Mar 16, 2026 | 82.19 | 82.88 | 82.04 | 82.57 | 82.57 | 2.61% | 2,053,157 |
| Mar 13, 2026 | 81.67 | 82.21 | 80.35 | 80.47 | 80.47 | -0.31% | 2,311,497 |
| Mar 12, 2026 | 82.32 | 82.41 | 80.67 | 80.72 | 80.72 | -2.95% | 4,685,513 |
| Mar 11, 2026 | 83.03 | 83.59 | 82.65 | 83.17 | 83.17 | 0.17% | 1,517,947 |
| Mar 10, 2026 | 83.00 | 84.55 | 82.55 | 83.03 | 83.03 | 0.27% | 1,784,954 |
| Mar 9, 2026 | 80.43 | 83.10 | 79.73 | 82.81 | 82.75 | 1.81% | 2,061,381 |
| Mar 6, 2026 | 80.92 | 81.98 | 80.47 | 81.34 | 81.28 | -0.76% | 1,438,411 |
| Mar 5, 2026 | 82.62 | 83.21 | 80.87 | 81.96 | 81.90 | -2.27% | 2,519,895 |
| Mar 4, 2026 | 82.99 | 84.43 | 82.67 | 83.86 | 83.80 | 0.88% | 2,131,347 |
| Mar 3, 2026 | 82.64 | 83.73 | 80.88 | 83.13 | 83.07 | -4.84% | 1,639,221 |
| Mar 2, 2026 | 86.35 | 87.80 | 86.25 | 87.36 | 87.30 | -1.51% | 1,667,430 |
| Feb 27, 2026 | 88.24 | 88.85 | 88.11 | 88.70 | 88.64 | -0.17% | 1,218,775 |
| Feb 26, 2026 | 89.72 | 89.72 | 87.95 | 88.85 | 88.79 | -0.84% | 1,527,970 |
| Feb 25, 2026 | 89.69 | 89.75 | 89.22 | 89.60 | 89.54 | 0.97% | 1,971,290 |
| Feb 24, 2026 | 88.19 | 89.01 | 87.93 | 88.74 | 88.68 | 1.44% | 3,163,737 |
| Feb 23, 2026 | 87.92 | 88.29 | 87.29 | 87.48 | 87.42 | -0.92% | 3,139,623 |
| Feb 20, 2026 | 86.45 | 88.31 | 86.35 | 88.29 | 88.23 | 2.33% | 7,611,839 |
| Feb 19, 2026 | 85.97 | 86.31 | 85.65 | 86.28 | 86.22 | -0.23% | 3,687,004 |
| Feb 18, 2026 | 86.35 | 86.98 | 86.09 | 86.48 | 86.42 | 0.45% | 1,389,882 |
| Feb 17, 2026 | 85.82 | 86.30 | 85.08 | 86.09 | 86.03 | -0.21% | 1,541,040 |
| Feb 13, 2026 | 85.96 | 86.41 | 85.06 | 86.27 | 86.21 | 0.37% | 1,792,990 |
| Feb 12, 2026 | 87.56 | 87.56 | 85.79 | 85.95 | 85.89 | -1.25% | 1,621,148 |
| Feb 11, 2026 | 86.67 | 87.13 | 86.00 | 87.04 | 86.98 | 1.55% | 1,933,636 |
| Feb 10, 2026 | 85.74 | 85.92 | 85.38 | 85.71 | 85.65 | 0.09% | 1,407,377 |
| Feb 9, 2026 | 84.78 | 85.79 | 84.63 | 85.63 | 85.57 | 1.05% | 1,825,577 |
| Feb 6, 2026 | 83.57 | 84.75 | 83.45 | 84.74 | 84.68 | 2.52% | 1,639,226 |
| Feb 5, 2026 | 82.64 | 83.36 | 82.24 | 82.66 | 82.60 | -0.51% | 2,522,977 |
| Feb 4, 2026 | 84.52 | 84.55 | 82.70 | 83.08 | 83.02 | -0.93% | 2,488,634 |
| Feb 3, 2026 | 84.35 | 84.44 | 83.09 | 83.86 | 83.80 | 0.55% | 2,677,801 |
| Feb 2, 2026 | 82.26 | 83.60 | 82.16 | 83.40 | 83.34 | 0.29% | 1,555,977 |
| Jan 30, 2026 | 84.09 | 84.40 | 82.73 | 83.16 | 83.10 | -2.06% | 1,819,300 |
| Jan 29, 2026 | 85.51 | 85.65 | 83.71 | 84.91 | 84.85 | -0.35% | 2,524,825 |
| Jan 28, 2026 | 85.25 | 85.37 | 84.68 | 85.21 | 85.15 | 0.72% | 1,574,183 |
| Jan 27, 2026 | 84.11 | 84.62 | 83.96 | 84.60 | 84.54 | 1.81% | 1,559,520 |
| Jan 26, 2026 | 82.92 | 83.44 | 82.89 | 83.10 | 83.04 | 0.29% | 1,136,686 |
| Jan 23, 2026 | 82.09 | 82.95 | 81.98 | 82.86 | 82.80 | 0.68% | 1,144,380 |
| Jan 22, 2026 | 82.33 | 82.63 | 82.04 | 82.30 | 82.24 | 0.73% | 1,229,337 |
| Jan 21, 2026 | 81.39 | 82.06 | 81.25 | 81.70 | 81.64 | 1.36% | 1,800,160 |
| Jan 20, 2026 | 80.77 | 81.18 | 80.38 | 80.60 | 80.54 | -0.86% | 2,423,414 |
| Jan 16, 2026 | 81.48 | 81.49 | 80.93 | 81.30 | 81.24 | -0.40% | 1,810,923 |
| Jan 15, 2026 | 81.69 | 82.05 | 81.36 | 81.63 | 81.57 | 0.72% | 1,814,952 |
| Jan 14, 2026 | 80.75 | 81.07 | 80.62 | 81.05 | 80.99 | 0.61% | 4,164,408 |
| Jan 13, 2026 | 80.86 | 80.91 | 80.32 | 80.56 | 80.50 | -0.53% | 3,636,649 |
| Jan 12, 2026 | 80.08 | 81.07 | 79.99 | 80.99 | 80.93 | 1.26% | 1,092,341 |
| Jan 9, 2026 | 79.60 | 80.06 | 79.45 | 79.98 | 79.92 | 0.57% | 2,001,809 |
| Jan 8, 2026 | 79.42 | 79.59 | 79.22 | 79.53 | 79.47 | -0.24% | 1,114,448 |
| Jan 7, 2026 | 80.02 | 80.03 | 79.67 | 79.72 | 79.66 | -0.56% | 737,909 |
| Jan 6, 2026 | 80.00 | 80.38 | 79.95 | 80.17 | 80.11 | 0.91% | 1,052,240 |
| Jan 5, 2026 | 79.15 | 79.56 | 78.93 | 79.45 | 79.39 | 0.72% | 1,197,576 |
| Jan 2, 2026 | 78.44 | 78.89 | 78.35 | 78.88 | 78.82 | 2.41% | 1,417,940 |
| Dec 31, 2025 | 77.16 | 77.25 | 76.98 | 77.02 | 76.97 | -0.26% | 1,063,441 |
| Dec 30, 2025 | 77.36 | 77.39 | 77.08 | 77.22 | 77.17 | 0.27% | 844,896 |
| Dec 29, 2025 | 76.95 | 77.09 | 76.71 | 77.01 | 76.96 | -0.38% | 678,856 |
| Dec 26, 2025 | 77.05 | 77.30 | 76.91 | 77.30 | 77.25 | 0.56% | 1,068,958 |
| Dec 24, 2025 | 76.83 | 76.91 | 76.72 | 76.87 | 76.82 | 0.16% | 447,767 |
| Dec 23, 2025 | 76.21 | 76.75 | 76.10 | 76.75 | 76.70 | 0.56% | 919,403 |
| Dec 22, 2025 | 76.21 | 76.37 | 76.13 | 76.32 | 76.27 | 0.57% | 708,514 |
| Dec 19, 2025 | 75.52 | 76.14 | 75.52 | 75.89 | 75.84 | 1.11% | 1,263,312 |
| Dec 18, 2025 | 75.17 | 75.46 | 74.92 | 75.06 | 75.01 | 1.21% | 1,095,795 |
| Dec 17, 2025 | 75.13 | 75.17 | 74.14 | 74.16 | 74.11 | -0.86% | 1,561,497 |
| Dec 16, 2025 | 74.84 | 74.97 | 74.42 | 74.80 | 74.75 | -2.25% | 4,571,108 |
| Dec 15, 2025 | 77.19 | 77.19 | 76.47 | 76.52 | 75.30 | 0.01% | 1,242,391 |
| Dec 12, 2025 | 77.57 | 77.57 | 76.34 | 76.51 | 75.29 | -1.19% | 1,236,532 |
| Dec 11, 2025 | 77.08 | 77.50 | 76.86 | 77.43 | 76.20 | -0.26% | 984,302 |
| Dec 10, 2025 | 77.06 | 77.81 | 76.88 | 77.63 | 76.39 | 0.81% | 841,756 |
| Dec 9, 2025 | 76.56 | 77.05 | 76.53 | 77.01 | 75.78 | 0.03% | 859,739 |
| Dec 8, 2025 | 77.28 | 77.28 | 76.71 | 76.99 | 75.76 | -0.34% | 753,676 |
| Dec 5, 2025 | 77.53 | 77.87 | 77.15 | 77.25 | 76.02 | 0.56% | 1,169,847 |
| Dec 4, 2025 | 77.01 | 77.01 | 76.60 | 76.82 | 75.60 | -0.12% | 784,724 |
| Dec 3, 2025 | 76.65 | 76.93 | 76.52 | 76.91 | 75.69 | - | 992,249 |