Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
62.81
+0.09 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.10 | 63.47 | 62.76 | 62.81 | 62.81 | 0.14% | 14,545 |
| Dec 4, 2025 | 62.61 | 62.80 | 62.61 | 62.72 | 62.72 | -0.05% | 16,723 |
| Dec 3, 2025 | 62.63 | 62.80 | 62.53 | 62.75 | 62.75 | 0.22% | 34,234 |
| Dec 2, 2025 | 62.67 | 62.68 | 62.47 | 62.62 | 62.62 | 0.52% | 11,395 |
| Dec 1, 2025 | 62.28 | 62.49 | 62.28 | 62.30 | 62.29 | -0.33% | 10,448 |
| Nov 28, 2025 | 62.30 | 62.53 | 62.30 | 62.50 | 62.50 | 0.17% | 4,345 |
| Nov 26, 2025 | 62.10 | 62.47 | 62.04 | 62.40 | 62.40 | 1.39% | 14,833 |
| Nov 25, 2025 | 60.97 | 61.56 | 60.97 | 61.54 | 61.54 | 0.36% | 17,013 |
| Nov 24, 2025 | 61.20 | 61.32 | 61.11 | 61.32 | 61.32 | 0.87% | 17,346 |
| Nov 21, 2025 | 60.46 | 60.95 | 60.18 | 60.79 | 60.79 | -0.21% | 231,181 |
| Nov 20, 2025 | 62.43 | 62.43 | 60.89 | 60.92 | 60.91 | -1.21% | 20,058 |
| Nov 19, 2025 | 61.84 | 61.89 | 61.50 | 61.66 | 61.66 | 0.01% | 17,848 |
| Nov 18, 2025 | 61.37 | 61.83 | 61.37 | 61.66 | 61.66 | -0.61% | 21,670 |
| Nov 17, 2025 | 62.41 | 62.56 | 61.87 | 62.04 | 62.04 | -1.05% | 12,614 |
| Nov 14, 2025 | 62.46 | 62.86 | 62.46 | 62.70 | 62.70 | 0.48% | 13,005 |
| Nov 13, 2025 | 62.98 | 62.98 | 62.34 | 62.40 | 62.40 | -1.03% | 11,415 |
| Nov 12, 2025 | 63.10 | 63.11 | 63.00 | 63.05 | 63.05 | 0.02% | 12,112 |
| Nov 11, 2025 | 62.97 | 63.11 | 62.77 | 63.04 | 63.04 | 0.11% | 7,079 |
| Nov 10, 2025 | 62.77 | 62.98 | 62.58 | 62.97 | 62.97 | 1.73% | 13,679 |
| Nov 7, 2025 | 61.56 | 61.90 | 61.31 | 61.90 | 61.89 | -0.20% | 7,594 |
| Nov 6, 2025 | 62.20 | 62.26 | 61.93 | 62.02 | 62.02 | -1.15% | 10,285 |
| Nov 5, 2025 | 62.31 | 62.91 | 62.31 | 62.74 | 62.74 | 0.97% | 12,466 |
| Nov 4, 2025 | 62.51 | 62.58 | 62.08 | 62.14 | 62.14 | -2.04% | 13,614 |
| Nov 3, 2025 | 63.36 | 63.54 | 63.34 | 63.43 | 63.43 | 1.03% | 9,050 |
| Oct 31, 2025 | 62.87 | 62.89 | 62.55 | 62.79 | 62.79 | -0.01% | 16,554 |
| Oct 30, 2025 | 62.82 | 63.01 | 62.74 | 62.79 | 62.79 | -0.69% | 5,082 |
| Oct 29, 2025 | 63.41 | 63.53 | 63.12 | 63.23 | 63.23 | 0.52% | 11,122 |
| Oct 28, 2025 | 62.62 | 62.95 | 62.62 | 62.90 | 62.90 | 0.30% | 10,448 |
| Oct 27, 2025 | 62.60 | 62.76 | 62.47 | 62.71 | 62.71 | 0.74% | 9,361 |
| Oct 24, 2025 | 62.30 | 62.33 | 62.25 | 62.25 | 62.25 | 0.48% | 14,214 |
| Oct 23, 2025 | 61.80 | 62.06 | 61.78 | 61.95 | 61.95 | 0.40% | 26,707 |
| Oct 22, 2025 | 61.90 | 62.08 | 61.42 | 61.71 | 61.70 | 0.39% | 9,956 |
| Oct 21, 2025 | 61.43 | 61.68 | 61.43 | 61.47 | 61.47 | -1.02% | 14,736 |
| Oct 20, 2025 | 61.95 | 62.22 | 61.95 | 62.10 | 62.10 | 1.22% | 7,032 |
| Oct 17, 2025 | 61.10 | 61.44 | 61.10 | 61.35 | 61.35 | -0.14% | 10,958 |
| Oct 16, 2025 | 61.57 | 61.86 | 61.25 | 61.44 | 61.44 | 0.60% | 19,128 |
| Oct 15, 2025 | 60.90 | 61.11 | 60.71 | 61.07 | 61.07 | 1.70% | 10,309 |
| Oct 14, 2025 | 59.93 | 60.39 | 59.93 | 60.05 | 60.05 | -1.05% | 9,717 |
| Oct 13, 2025 | 60.48 | 60.76 | 60.39 | 60.69 | 60.69 | 2.60% | 7,951 |
| Oct 10, 2025 | 60.79 | 60.79 | 59.15 | 59.15 | 59.15 | -2.68% | 17,247 |
| Oct 9, 2025 | 60.99 | 60.99 | 60.63 | 60.78 | 60.78 | -0.68% | 7,523 |
| Oct 8, 2025 | 60.79 | 61.21 | 60.79 | 61.19 | 61.19 | 0.94% | 7,367 |
| Oct 7, 2025 | 61.36 | 61.36 | 60.59 | 60.62 | 60.62 | -0.84% | 9,146 |
| Oct 6, 2025 | 61.27 | 61.27 | 61.03 | 61.13 | 61.13 | 0.67% | 19,702 |
| Oct 3, 2025 | 60.76 | 60.90 | 60.71 | 60.73 | 60.73 | 0.46% | 7,598 |
| Oct 2, 2025 | 60.53 | 60.53 | 60.20 | 60.45 | 60.45 | -0.03% | 13,131 |
| Oct 1, 2025 | 60.36 | 60.51 | 60.36 | 60.47 | 60.47 | 0.90% | 15,346 |
| Sep 30, 2025 | 59.77 | 60.17 | 59.71 | 59.93 | 59.93 | 0.39% | 27,302 |
| Sep 29, 2025 | 59.94 | 59.94 | 59.66 | 59.70 | 59.70 | 0.35% | 16,506 |
| Sep 26, 2025 | 59.25 | 59.50 | 59.20 | 59.49 | 59.49 | -0.33% | 8,457 |
| Sep 25, 2025 | 59.67 | 59.76 | 59.60 | 59.68 | 59.68 | -0.79% | 9,195 |
| Sep 24, 2025 | 60.29 | 60.31 | 60.01 | 60.16 | 60.16 | -0.96% | 19,202 |
| Sep 23, 2025 | 60.78 | 60.92 | 60.64 | 60.74 | 60.74 | 0.14% | 10,102 |
| Sep 22, 2025 | 60.31 | 60.73 | 60.31 | 60.65 | 60.65 | 0.58% | 9,557 |
| Sep 19, 2025 | 60.29 | 60.34 | 60.19 | 60.30 | 60.30 | -0.19% | 12,303 |
| Sep 18, 2025 | 60.12 | 60.51 | 60.12 | 60.42 | 60.42 | 0.12% | 20,884 |
| Sep 17, 2025 | 60.48 | 60.82 | 60.28 | 60.35 | 60.35 | -0.03% | 11,395 |
| Sep 16, 2025 | 60.24 | 60.42 | 60.18 | 60.37 | 60.37 | 0.77% | 8,716 |
| Sep 15, 2025 | 59.84 | 59.94 | 59.84 | 59.91 | 59.91 | 0.73% | 11,689 |
| Sep 12, 2025 | 59.55 | 59.56 | 59.44 | 59.48 | 59.48 | -0.04% | 15,051 |
| Sep 11, 2025 | 59.38 | 59.61 | 59.38 | 59.50 | 59.50 | 0.56% | 17,047 |
| Sep 10, 2025 | 58.98 | 59.33 | 58.98 | 59.17 | 59.17 | 1.09% | 36,382 |
| Sep 9, 2025 | 58.61 | 58.65 | 58.45 | 58.53 | 58.53 | 0.22% | 23,672 |
| Sep 8, 2025 | 58.20 | 58.45 | 58.18 | 58.41 | 58.41 | 0.76% | 7,774 |
| Sep 5, 2025 | 58.15 | 58.15 | 57.79 | 57.97 | 57.96 | 1.06% | 13,602 |
| Sep 4, 2025 | 57.13 | 57.37 | 57.01 | 57.36 | 57.36 | 0.25% | 14,351 |
| Sep 3, 2025 | 57.12 | 57.33 | 57.06 | 57.22 | 57.22 | 0.90% | 12,308 |
| Sep 2, 2025 | 56.33 | 56.71 | 56.33 | 56.71 | 56.71 | -0.36% | 8,029 |
| Aug 29, 2025 | 56.87 | 56.92 | 56.80 | 56.91 | 56.91 | -1.09% | 16,293 |
| Aug 28, 2025 | 57.32 | 57.63 | 57.32 | 57.54 | 57.54 | 0.37% | 37,098 |
| Aug 27, 2025 | 56.87 | 57.35 | 56.87 | 57.33 | 57.33 | 0.28% | 9,278 |
| Aug 26, 2025 | 57.03 | 57.21 | 57.03 | 57.17 | 57.17 | -0.55% | 13,816 |
| Aug 25, 2025 | 57.56 | 57.76 | 57.44 | 57.48 | 57.48 | -0.42% | 9,759 |
| Aug 22, 2025 | 57.08 | 57.78 | 57.08 | 57.72 | 57.72 | 1.58% | 8,300 |
| Aug 21, 2025 | 56.91 | 56.96 | 56.77 | 56.83 | 56.83 | -0.28% | 5,987 |
| Aug 20, 2025 | 56.82 | 56.99 | 56.70 | 56.98 | 56.98 | -0.22% | 8,056 |
| Aug 19, 2025 | 57.43 | 57.48 | 57.09 | 57.11 | 57.11 | -0.95% | 22,464 |
| Aug 18, 2025 | 57.61 | 57.71 | 57.52 | 57.66 | 57.66 | 0.54% | 11,175 |
| Aug 15, 2025 | 57.46 | 57.47 | 57.27 | 57.35 | 57.35 | -0.06% | 91,346 |
| Aug 14, 2025 | 57.15 | 57.46 | 57.15 | 57.38 | 57.38 | -0.73% | 28,138 |
| Aug 13, 2025 | 57.90 | 57.97 | 57.73 | 57.81 | 57.80 | 0.28% | 10,054 |
| Aug 12, 2025 | 57.19 | 57.67 | 57.19 | 57.64 | 57.64 | 1.14% | 4,015 |
| Aug 11, 2025 | 57.13 | 57.13 | 56.99 | 56.99 | 56.99 | -0.06% | 6,147 |
| Aug 8, 2025 | 57.01 | 57.10 | 57.01 | 57.03 | 57.03 | -0.20% | 7,206 |
| Aug 7, 2025 | 57.11 | 57.14 | 57.04 | 57.14 | 57.14 | 1.07% | 7,191 |
| Aug 6, 2025 | 56.45 | 56.59 | 56.34 | 56.53 | 56.53 | 0.40% | 34,996 |
| Aug 5, 2025 | 56.41 | 56.44 | 56.23 | 56.31 | 56.31 | 0.08% | 10,559 |
| Aug 4, 2025 | 56.29 | 56.41 | 56.19 | 56.27 | 56.27 | 0.74% | 8,090 |
| Aug 1, 2025 | 55.73 | 56.01 | 55.65 | 55.85 | 55.85 | -0.36% | 16,915 |
| Jul 31, 2025 | 56.23 | 56.33 | 56.02 | 56.05 | 56.05 | -0.68% | 11,741 |
| Jul 30, 2025 | 56.57 | 56.71 | 56.37 | 56.44 | 56.43 | -0.61% | 17,354 |
| Jul 29, 2025 | 56.76 | 56.86 | 56.64 | 56.78 | 56.78 | 0.45% | 31,107 |
| Jul 28, 2025 | 56.58 | 56.64 | 56.49 | 56.53 | 56.53 | -1.16% | 11,068 |
| Jul 25, 2025 | 57.14 | 57.23 | 57.00 | 57.19 | 57.19 | -0.18% | 17,043 |
| Jul 24, 2025 | 57.36 | 57.44 | 57.29 | 57.30 | 57.29 | -0.72% | 8,209 |
| Jul 23, 2025 | 57.37 | 57.76 | 57.37 | 57.71 | 57.71 | 1.30% | 45,387 |
| Jul 22, 2025 | 56.90 | 57.04 | 56.83 | 56.97 | 56.97 | -0.67% | 47,786 |
| Jul 21, 2025 | 57.23 | 57.53 | 57.23 | 57.35 | 57.35 | 0.68% | 7,761 |
| Jul 18, 2025 | 57.20 | 57.20 | 56.97 | 56.97 | 56.97 | -0.81% | 12,544 |
| Jul 17, 2025 | 57.18 | 57.47 | 57.17 | 57.43 | 57.43 | 0.64% | 9,453 |