Avantis Emerging Markets Equity ETF (AVEM)
NYSEARCA: AVEM · Real-Time Price · USD
94.40
-1.22 (-1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
94.75
+0.35 (0.37%)
After-hours: Jun 26, 2026, 8:00 PM EDT
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 93.56 | 95.34 | 93.43 | 94.40 | 94.40 | -1.28% | 1,277,554 |
| Jun 25, 2026 | 97.07 | 97.12 | 94.77 | 95.62 | 95.62 | 0.89% | 1,406,345 |
| Jun 24, 2026 | 95.00 | 95.34 | 93.90 | 94.78 | 94.78 | 0.08% | 1,471,033 |
| Jun 23, 2026 | 94.82 | 96.13 | 94.57 | 94.70 | 94.70 | -5.47% | 1,394,730 |
| Jun 22, 2026 | 100.42 | 100.83 | 99.85 | 100.18 | 100.18 | 0.47% | 1,510,624 |
| Jun 18, 2026 | 98.80 | 100.00 | 98.73 | 99.71 | 99.71 | 3.17% | 1,446,959 |
| Jun 17, 2026 | 98.21 | 98.83 | 96.58 | 96.65 | 96.65 | -0.27% | 1,429,544 |
| Jun 16, 2026 | 98.00 | 98.50 | 96.82 | 96.91 | 96.91 | -1.77% | 1,275,347 |
| Jun 15, 2026 | 98.50 | 98.82 | 98.05 | 98.66 | 98.66 | 3.07% | 1,149,937 |
| Jun 12, 2026 | 95.31 | 96.21 | 94.62 | 95.72 | 95.72 | 0.42% | 984,981 |
| Jun 11, 2026 | 92.21 | 95.62 | 92.00 | 95.32 | 95.32 | 4.59% | 1,620,098 |
| Jun 10, 2026 | 92.01 | 93.45 | 91.02 | 91.14 | 91.14 | -1.67% | 2,033,511 |
| Jun 9, 2026 | 94.71 | 94.92 | 90.18 | 92.69 | 92.69 | -0.01% | 2,102,894 |
| Jun 8, 2026 | 93.54 | 93.97 | 92.92 | 93.23 | 92.70 | 2.19% | 1,965,329 |
| Jun 5, 2026 | 94.38 | 94.68 | 90.97 | 91.23 | 90.71 | -6.45% | 2,592,944 |
| Jun 4, 2026 | 96.79 | 97.82 | 96.06 | 97.52 | 96.96 | -0.69% | 1,458,585 |
| Jun 3, 2026 | 99.29 | 99.46 | 97.86 | 98.20 | 97.64 | -1.39% | 2,132,136 |
| Jun 2, 2026 | 98.85 | 99.67 | 98.63 | 99.58 | 99.01 | 0.71% | 1,635,765 |
| Jun 1, 2026 | 97.92 | 99.41 | 97.40 | 98.88 | 98.32 | 2.00% | 1,838,025 |
| May 29, 2026 | 97.37 | 97.69 | 96.71 | 96.94 | 96.39 | -0.04% | 2,341,237 |
| May 28, 2026 | 95.65 | 97.20 | 95.24 | 96.98 | 96.43 | 0.47% | 4,828,262 |
| May 27, 2026 | 97.12 | 97.29 | 95.83 | 96.53 | 95.98 | -0.40% | 1,846,392 |
| May 26, 2026 | 95.93 | 97.03 | 95.92 | 96.92 | 96.37 | 4.16% | 2,243,232 |
| May 22, 2026 | 93.39 | 93.76 | 92.91 | 93.05 | 92.52 | -0.06% | 1,467,577 |
| May 21, 2026 | 92.09 | 93.51 | 91.86 | 93.11 | 92.58 | 0.95% | 4,255,407 |
| May 20, 2026 | 90.82 | 92.29 | 90.66 | 92.23 | 91.70 | 1.95% | 2,359,204 |
| May 19, 2026 | 89.64 | 91.30 | 89.36 | 90.47 | 89.95 | -1.09% | 2,430,948 |
| May 18, 2026 | 92.66 | 92.67 | 90.66 | 91.47 | 90.95 | -0.45% | 1,873,970 |
| May 15, 2026 | 92.24 | 92.43 | 91.41 | 91.88 | 91.36 | -3.31% | 1,442,001 |
| May 14, 2026 | 94.51 | 95.23 | 94.29 | 95.03 | 94.49 | 0.16% | 1,501,612 |
| May 13, 2026 | 94.15 | 95.23 | 93.66 | 94.88 | 94.34 | 1.89% | 1,378,275 |
| May 12, 2026 | 93.74 | 94.05 | 91.92 | 93.12 | 92.59 | -2.83% | 2,805,657 |
| May 11, 2026 | 95.66 | 96.08 | 95.35 | 95.83 | 95.28 | 0.18% | 1,514,619 |
| May 8, 2026 | 94.88 | 95.67 | 94.83 | 95.66 | 95.12 | 2.05% | 1,414,101 |
| May 7, 2026 | 95.13 | 95.13 | 93.56 | 93.74 | 93.21 | -1.10% | 2,755,491 |
| May 6, 2026 | 93.96 | 94.85 | 93.56 | 94.78 | 94.24 | 2.76% | 1,818,595 |
| May 5, 2026 | 91.78 | 92.56 | 91.65 | 92.23 | 91.70 | 2.05% | 2,252,098 |
| May 4, 2026 | 90.76 | 91.43 | 89.96 | 90.38 | 89.87 | -0.17% | 2,123,874 |
| May 1, 2026 | 90.21 | 91.31 | 90.14 | 90.53 | 90.01 | 0.19% | 1,281,565 |
| Apr 30, 2026 | 89.39 | 90.58 | 88.87 | 90.36 | 89.85 | 2.02% | 2,432,451 |
| Apr 29, 2026 | 89.10 | 89.10 | 88.22 | 88.57 | 88.07 | -0.28% | 1,202,545 |
| Apr 28, 2026 | 88.56 | 89.03 | 88.20 | 88.82 | 88.31 | -0.75% | 2,018,418 |
| Apr 27, 2026 | 89.86 | 90.01 | 89.31 | 89.49 | 88.98 | -0.33% | 1,198,232 |
| Apr 24, 2026 | 89.16 | 89.95 | 88.99 | 89.79 | 89.28 | 1.83% | 1,318,509 |
| Apr 23, 2026 | 88.75 | 89.19 | 87.26 | 88.18 | 87.68 | -1.83% | 1,461,520 |
| Apr 22, 2026 | 89.13 | 89.88 | 89.01 | 89.82 | 89.31 | 2.07% | 1,699,973 |
| Apr 21, 2026 | 89.45 | 89.52 | 87.90 | 88.00 | 87.50 | -1.39% | 1,261,182 |
| Apr 20, 2026 | 89.12 | 89.37 | 88.76 | 89.24 | 88.73 | -0.75% | 1,683,253 |
| Apr 17, 2026 | 89.74 | 90.69 | 89.57 | 89.91 | 89.40 | 2.04% | 1,471,338 |
| Apr 16, 2026 | 88.14 | 88.47 | 87.58 | 88.11 | 87.61 | 0.31% | 1,222,579 |
| Apr 15, 2026 | 87.79 | 88.02 | 87.48 | 87.84 | 87.34 | -0.34% | 1,121,573 |
| Apr 14, 2026 | 87.41 | 88.16 | 87.28 | 88.14 | 87.64 | 1.63% | 2,073,952 |
| Apr 13, 2026 | 85.41 | 86.83 | 85.32 | 86.73 | 86.24 | 0.90% | 1,704,831 |
| Apr 10, 2026 | 86.25 | 86.46 | 85.75 | 85.96 | 85.47 | 0.36% | 1,295,031 |
| Apr 9, 2026 | 84.94 | 85.93 | 84.52 | 85.65 | 85.16 | -0.05% | 2,225,779 |
| Apr 8, 2026 | 86.28 | 86.28 | 84.92 | 85.69 | 85.20 | 5.05% | 1,821,710 |
| Apr 7, 2026 | 81.27 | 81.58 | 80.15 | 81.57 | 81.11 | 0.30% | 1,379,779 |
| Apr 6, 2026 | 81.18 | 81.72 | 80.81 | 81.33 | 80.87 | 0.82% | 4,231,781 |
| Apr 2, 2026 | 79.10 | 81.03 | 79.00 | 80.67 | 80.21 | -0.75% | 2,403,162 |
| Apr 1, 2026 | 81.17 | 82.06 | 80.94 | 81.28 | 80.82 | 0.87% | 6,221,309 |
| Mar 31, 2026 | 78.07 | 80.66 | 78.02 | 80.58 | 80.12 | 3.60% | 4,210,448 |
| Mar 30, 2026 | 79.00 | 79.05 | 77.40 | 77.78 | 77.34 | -1.04% | 1,518,877 |
| Mar 27, 2026 | 78.93 | 79.37 | 78.38 | 78.60 | 78.15 | -0.17% | 1,265,084 |
| Mar 26, 2026 | 80.00 | 80.39 | 78.70 | 78.73 | 78.28 | -3.40% | 1,879,750 |
| Mar 25, 2026 | 81.59 | 82.08 | 81.18 | 81.50 | 81.04 | 1.52% | 1,619,914 |
| Mar 24, 2026 | 79.70 | 80.78 | 79.56 | 80.28 | 79.82 | -1.35% | 1,895,816 |
| Mar 23, 2026 | 80.49 | 82.12 | 80.38 | 81.38 | 80.92 | 2.99% | 1,833,645 |
| Mar 20, 2026 | 81.04 | 81.06 | 78.81 | 79.02 | 78.57 | -3.47% | 2,438,511 |
| Mar 19, 2026 | 80.25 | 82.20 | 79.98 | 81.86 | 81.39 | 0.32% | 3,252,553 |
| Mar 18, 2026 | 82.61 | 82.98 | 81.59 | 81.60 | 81.14 | -1.89% | 1,729,343 |
| Mar 17, 2026 | 83.28 | 83.51 | 82.81 | 83.17 | 82.70 | 0.73% | 1,512,253 |
| Mar 16, 2026 | 82.19 | 82.88 | 82.04 | 82.57 | 82.10 | 2.61% | 2,053,186 |
| Mar 13, 2026 | 81.67 | 82.21 | 80.35 | 80.47 | 80.01 | -0.31% | 2,312,240 |
| Mar 12, 2026 | 82.32 | 82.41 | 80.67 | 80.72 | 80.26 | -2.95% | 4,685,768 |
| Mar 11, 2026 | 83.03 | 83.59 | 82.65 | 83.17 | 82.70 | 0.17% | 1,517,947 |
| Mar 10, 2026 | 83.00 | 84.55 | 82.55 | 83.03 | 82.56 | 0.34% | 1,784,954 |
| Mar 9, 2026 | 80.43 | 83.10 | 79.73 | 82.81 | 82.28 | 1.81% | 2,061,381 |
| Mar 6, 2026 | 80.92 | 81.98 | 80.47 | 81.34 | 80.82 | -0.76% | 1,438,411 |
| Mar 5, 2026 | 82.62 | 83.21 | 80.87 | 81.96 | 81.44 | -2.27% | 2,519,895 |
| Mar 4, 2026 | 82.99 | 84.43 | 82.67 | 83.86 | 83.32 | 0.88% | 2,131,347 |
| Mar 3, 2026 | 82.64 | 83.73 | 80.88 | 83.13 | 82.60 | -4.84% | 1,639,221 |
| Mar 2, 2026 | 86.35 | 87.80 | 86.25 | 87.36 | 86.80 | -1.51% | 1,667,430 |
| Feb 27, 2026 | 88.24 | 88.85 | 88.11 | 88.70 | 88.13 | -0.17% | 1,218,775 |
| Feb 26, 2026 | 89.72 | 89.72 | 87.95 | 88.85 | 88.28 | -0.84% | 1,527,970 |
| Feb 25, 2026 | 89.69 | 89.75 | 89.22 | 89.60 | 89.03 | 0.97% | 1,971,290 |
| Feb 24, 2026 | 88.19 | 89.01 | 87.93 | 88.74 | 88.17 | 1.44% | 3,163,737 |
| Feb 23, 2026 | 87.92 | 88.29 | 87.29 | 87.48 | 86.92 | -0.92% | 3,139,623 |
| Feb 20, 2026 | 86.45 | 88.31 | 86.35 | 88.29 | 87.73 | 2.33% | 7,611,839 |
| Feb 19, 2026 | 85.97 | 86.31 | 85.65 | 86.28 | 85.73 | -0.23% | 3,687,004 |
| Feb 18, 2026 | 86.35 | 86.98 | 86.09 | 86.48 | 85.93 | 0.45% | 1,389,882 |
| Feb 17, 2026 | 85.82 | 86.30 | 85.08 | 86.09 | 85.54 | -0.21% | 1,541,040 |
| Feb 13, 2026 | 85.96 | 86.41 | 85.06 | 86.27 | 85.72 | 0.37% | 1,792,990 |
| Feb 12, 2026 | 87.56 | 87.56 | 85.79 | 85.95 | 85.40 | -1.25% | 1,621,148 |
| Feb 11, 2026 | 86.67 | 87.13 | 86.00 | 87.04 | 86.48 | 1.55% | 1,933,636 |
| Feb 10, 2026 | 85.74 | 85.92 | 85.38 | 85.71 | 85.16 | 0.09% | 1,407,377 |
| Feb 9, 2026 | 84.78 | 85.79 | 84.63 | 85.63 | 85.08 | 1.05% | 1,825,577 |
| Feb 6, 2026 | 83.57 | 84.75 | 83.45 | 84.74 | 84.20 | 2.52% | 1,639,226 |
| Feb 5, 2026 | 82.64 | 83.36 | 82.24 | 82.66 | 82.13 | -0.51% | 2,522,977 |
| Feb 4, 2026 | 84.52 | 84.55 | 82.70 | 83.08 | 82.55 | -0.93% | 2,488,634 |
| Feb 3, 2026 | 84.35 | 84.44 | 83.09 | 83.86 | 83.32 | 0.55% | 2,677,801 |