Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
75.35
-0.14 (-0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.96 | 75.43 | 74.96 | 75.42 | 75.42 | -0.09% | 25,358 |
| Feb 26, 2026 | 76.42 | 76.42 | 74.87 | 75.49 | 75.49 | -0.44% | 55,589 |
| Feb 25, 2026 | 75.93 | 75.95 | 75.56 | 75.82 | 75.82 | 1.02% | 64,135 |
| Feb 24, 2026 | 74.42 | 75.31 | 74.34 | 75.06 | 75.06 | 1.86% | 39,036 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.47 | 73.69 | 73.68 | -0.89% | 33,839 |
| Feb 20, 2026 | 72.90 | 74.35 | 72.90 | 74.35 | 74.35 | 2.70% | 51,770 |
| Feb 19, 2026 | 72.11 | 72.46 | 71.92 | 72.39 | 72.39 | -0.29% | 27,292 |
| Feb 18, 2026 | 72.38 | 73.02 | 72.38 | 72.60 | 72.60 | 0.42% | 29,948 |
| Feb 17, 2026 | 72.20 | 72.48 | 71.61 | 72.30 | 72.30 | -0.50% | 25,396 |
| Feb 13, 2026 | 72.43 | 72.88 | 71.69 | 72.66 | 72.66 | 0.42% | 53,908 |
| Feb 12, 2026 | 73.65 | 73.66 | 72.28 | 72.36 | 72.36 | -1.00% | 129,734 |
| Feb 11, 2026 | 72.78 | 73.18 | 72.55 | 73.09 | 73.09 | 1.91% | 34,648 |
| Feb 10, 2026 | 71.91 | 71.96 | 71.60 | 71.72 | 71.72 | -0.12% | 50,444 |
| Feb 9, 2026 | 70.96 | 71.95 | 70.96 | 71.81 | 71.81 | 1.24% | 15,678 |
| Feb 6, 2026 | 70.00 | 70.95 | 70.00 | 70.93 | 70.93 | 2.37% | 52,859 |
| Feb 5, 2026 | 69.04 | 69.68 | 68.97 | 69.29 | 69.29 | -0.76% | 25,823 |
| Feb 4, 2026 | 71.11 | 71.11 | 69.44 | 69.82 | 69.82 | -0.77% | 39,374 |
| Feb 3, 2026 | 70.95 | 70.95 | 69.82 | 70.36 | 70.36 | 0.80% | 21,303 |
| Feb 2, 2026 | 68.57 | 69.88 | 68.57 | 69.80 | 69.80 | 0.68% | 39,467 |
| Jan 30, 2026 | 70.20 | 70.20 | 69.26 | 69.33 | 69.33 | -1.71% | 10,811 |
| Jan 29, 2026 | 71.09 | 71.09 | 69.61 | 70.54 | 70.54 | -0.58% | 60,176 |
| Jan 28, 2026 | 70.91 | 70.99 | 70.49 | 70.95 | 70.95 | 0.46% | 23,402 |
| Jan 27, 2026 | 70.21 | 70.63 | 70.21 | 70.63 | 70.63 | 1.93% | 25,913 |
| Jan 26, 2026 | 69.19 | 69.46 | 69.17 | 69.30 | 69.30 | 0.50% | 40,550 |
| Jan 23, 2026 | 68.27 | 69.02 | 68.27 | 68.95 | 68.95 | 0.80% | 34,009 |
| Jan 22, 2026 | 68.19 | 68.63 | 68.19 | 68.41 | 68.41 | 0.97% | 24,844 |
| Jan 21, 2026 | 67.68 | 67.92 | 67.48 | 67.75 | 67.75 | 1.32% | 23,110 |
| Jan 20, 2026 | 67.05 | 67.32 | 66.78 | 66.87 | 66.87 | -0.90% | 20,714 |
| Jan 16, 2026 | 67.49 | 67.63 | 67.32 | 67.48 | 67.48 | -0.17% | 14,783 |
| Jan 15, 2026 | 67.55 | 67.95 | 67.55 | 67.60 | 67.60 | 1.03% | 21,322 |
| Jan 14, 2026 | 66.84 | 66.95 | 66.59 | 66.91 | 66.91 | 0.84% | 22,763 |
| Jan 13, 2026 | 66.59 | 66.59 | 66.27 | 66.35 | 66.35 | -0.56% | 13,619 |
| Jan 12, 2026 | 66.15 | 66.77 | 66.15 | 66.72 | 66.72 | 0.95% | 19,912 |
| Jan 9, 2026 | 65.95 | 66.13 | 65.89 | 66.10 | 66.10 | 0.71% | 12,913 |
| Jan 8, 2026 | 65.73 | 65.75 | 65.42 | 65.63 | 65.63 | -0.52% | 9,885 |
| Jan 7, 2026 | 66.16 | 66.19 | 65.96 | 65.98 | 65.98 | -0.33% | 20,123 |
| Jan 6, 2026 | 66.06 | 66.29 | 66.04 | 66.20 | 66.20 | 1.05% | 13,503 |
| Jan 5, 2026 | 65.46 | 65.70 | 65.34 | 65.51 | 65.51 | 0.69% | 20,079 |
| Jan 2, 2026 | 64.78 | 65.09 | 64.67 | 65.06 | 65.06 | 2.01% | 24,030 |
| Dec 31, 2025 | 63.87 | 63.88 | 63.77 | 63.77 | 63.77 | 0.04% | 7,507 |
| Dec 30, 2025 | 63.75 | 63.93 | 63.72 | 63.74 | 63.74 | 0.36% | 9,572 |
| Dec 29, 2025 | 63.61 | 63.61 | 63.38 | 63.51 | 63.51 | 0.06% | 9,704 |
| Dec 26, 2025 | 63.23 | 63.55 | 63.23 | 63.48 | 63.48 | 0.36% | 15,543 |
| Dec 24, 2025 | 63.19 | 63.29 | 63.14 | 63.25 | 63.25 | 0.16% | 16,943 |
| Dec 23, 2025 | 62.87 | 63.18 | 62.87 | 63.15 | 63.15 | 0.75% | 16,020 |
| Dec 22, 2025 | 62.62 | 62.73 | 62.59 | 62.68 | 62.68 | 0.34% | 15,372 |
| Dec 19, 2025 | 62.36 | 62.64 | 62.31 | 62.47 | 62.47 | 1.26% | 15,234 |
| Dec 18, 2025 | 61.67 | 61.99 | 61.67 | 61.69 | 61.69 | 1.11% | 11,071 |
| Dec 17, 2025 | 61.68 | 61.69 | 60.96 | 61.01 | 61.01 | -0.66% | 13,745 |
| Dec 16, 2025 | 61.52 | 61.52 | 61.33 | 61.42 | 61.42 | -2.27% | 15,370 |
| Dec 15, 2025 | 63.31 | 63.31 | 62.81 | 62.84 | 61.97 | 0.27% | 20,021 |
| Dec 12, 2025 | 63.16 | 63.16 | 62.66 | 62.67 | 61.80 | -1.31% | 13,635 |
| Dec 11, 2025 | 63.33 | 63.55 | 63.23 | 63.51 | 62.62 | -0.19% | 16,856 |
| Dec 10, 2025 | 62.98 | 63.69 | 62.92 | 63.62 | 62.74 | 0.92% | 9,443 |
| Dec 9, 2025 | 62.99 | 63.13 | 62.99 | 63.05 | 62.17 | 0.52% | 8,789 |
| Dec 8, 2025 | 62.94 | 62.94 | 62.63 | 62.72 | 61.85 | -0.14% | 14,806 |
| Dec 5, 2025 | 63.10 | 63.47 | 62.76 | 62.81 | 61.93 | 0.14% | 14,545 |
| Dec 4, 2025 | 62.61 | 62.80 | 62.61 | 62.72 | 61.84 | -0.05% | 16,723 |
| Dec 3, 2025 | 62.63 | 62.80 | 62.53 | 62.75 | 61.88 | 0.22% | 34,234 |
| Dec 2, 2025 | 62.67 | 62.68 | 62.47 | 62.62 | 61.74 | 0.52% | 11,395 |
| Dec 1, 2025 | 62.28 | 62.49 | 62.28 | 62.30 | 61.43 | -0.33% | 10,448 |
| Nov 28, 2025 | 62.30 | 62.53 | 62.30 | 62.50 | 61.63 | 0.17% | 4,345 |
| Nov 26, 2025 | 62.10 | 62.47 | 62.04 | 62.40 | 61.52 | 1.39% | 14,833 |
| Nov 25, 2025 | 60.97 | 61.56 | 60.97 | 61.54 | 60.68 | 0.36% | 17,013 |
| Nov 24, 2025 | 61.20 | 61.32 | 61.11 | 61.32 | 60.46 | 0.87% | 17,346 |
| Nov 21, 2025 | 60.46 | 60.95 | 60.18 | 60.79 | 59.94 | -0.21% | 231,181 |
| Nov 20, 2025 | 62.43 | 62.43 | 60.89 | 60.92 | 60.06 | -1.21% | 20,058 |
| Nov 19, 2025 | 61.84 | 61.89 | 61.50 | 61.66 | 60.80 | 0.01% | 17,848 |
| Nov 18, 2025 | 61.37 | 61.83 | 61.37 | 61.66 | 60.80 | -0.61% | 21,670 |
| Nov 17, 2025 | 62.41 | 62.56 | 61.87 | 62.04 | 61.17 | -1.05% | 12,614 |
| Nov 14, 2025 | 62.46 | 62.86 | 62.46 | 62.70 | 61.82 | 0.48% | 13,005 |
| Nov 13, 2025 | 62.98 | 62.98 | 62.34 | 62.40 | 61.53 | -1.03% | 11,415 |
| Nov 12, 2025 | 63.10 | 63.11 | 63.00 | 63.05 | 62.17 | 0.02% | 12,112 |
| Nov 11, 2025 | 62.97 | 63.11 | 62.77 | 63.04 | 62.16 | 0.11% | 7,079 |
| Nov 10, 2025 | 62.77 | 62.98 | 62.58 | 62.97 | 62.09 | 1.73% | 13,679 |
| Nov 7, 2025 | 61.56 | 61.90 | 61.31 | 61.90 | 61.03 | -0.20% | 7,594 |
| Nov 6, 2025 | 62.20 | 62.26 | 61.93 | 62.02 | 61.16 | -1.15% | 10,285 |
| Nov 5, 2025 | 62.31 | 62.91 | 62.31 | 62.74 | 61.86 | 0.97% | 12,466 |
| Nov 4, 2025 | 62.51 | 62.58 | 62.08 | 62.14 | 61.27 | -2.04% | 13,614 |
| Nov 3, 2025 | 63.36 | 63.54 | 63.34 | 63.43 | 62.55 | 1.03% | 9,050 |
| Oct 31, 2025 | 62.87 | 62.89 | 62.55 | 62.79 | 61.91 | -0.01% | 16,554 |
| Oct 30, 2025 | 62.82 | 63.01 | 62.74 | 62.79 | 61.92 | -0.69% | 5,082 |
| Oct 29, 2025 | 63.41 | 63.53 | 63.12 | 63.23 | 62.35 | 0.52% | 11,122 |
| Oct 28, 2025 | 62.62 | 62.95 | 62.62 | 62.90 | 62.02 | 0.30% | 10,448 |
| Oct 27, 2025 | 62.60 | 62.76 | 62.47 | 62.71 | 61.84 | 0.74% | 9,361 |
| Oct 24, 2025 | 62.30 | 62.33 | 62.25 | 62.25 | 61.38 | 0.48% | 14,214 |
| Oct 23, 2025 | 61.80 | 62.06 | 61.78 | 61.95 | 61.09 | 0.40% | 26,707 |
| Oct 22, 2025 | 61.90 | 62.08 | 61.42 | 61.71 | 60.84 | 0.39% | 9,956 |
| Oct 21, 2025 | 61.43 | 61.68 | 61.43 | 61.47 | 60.61 | -1.02% | 14,736 |
| Oct 20, 2025 | 61.95 | 62.22 | 61.95 | 62.10 | 61.23 | 1.22% | 7,032 |
| Oct 17, 2025 | 61.10 | 61.44 | 61.10 | 61.35 | 60.50 | -0.14% | 10,958 |
| Oct 16, 2025 | 61.57 | 61.86 | 61.25 | 61.44 | 60.58 | 0.60% | 19,128 |
| Oct 15, 2025 | 60.90 | 61.11 | 60.71 | 61.07 | 60.22 | 1.70% | 10,309 |
| Oct 14, 2025 | 59.93 | 60.39 | 59.93 | 60.05 | 59.21 | -1.05% | 9,717 |
| Oct 13, 2025 | 60.48 | 60.76 | 60.39 | 60.69 | 59.84 | 2.60% | 7,951 |
| Oct 10, 2025 | 60.79 | 60.79 | 59.15 | 59.15 | 58.32 | -2.68% | 17,247 |
| Oct 9, 2025 | 60.99 | 60.99 | 60.63 | 60.78 | 59.93 | -0.68% | 7,523 |
| Oct 8, 2025 | 60.79 | 61.21 | 60.79 | 61.19 | 60.34 | 0.94% | 7,367 |
| Oct 7, 2025 | 61.36 | 61.36 | 60.59 | 60.62 | 59.77 | -0.84% | 9,146 |
| Oct 6, 2025 | 61.27 | 61.27 | 61.03 | 61.13 | 60.28 | 0.67% | 19,702 |