Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
76.02
-0.73 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 77.05 | 77.05 | 76.61 | 76.75 | 76.75 | - | 24,543 |
| Apr 24, 2026 | 76.13 | 76.97 | 76.13 | 76.75 | 76.75 | 1.81% | 24,187 |
| Apr 23, 2026 | 75.96 | 76.30 | 74.71 | 75.39 | 75.39 | -1.97% | 21,983 |
| Apr 22, 2026 | 76.40 | 76.95 | 76.35 | 76.90 | 76.90 | 2.49% | 16,289 |
| Apr 21, 2026 | 76.28 | 76.31 | 75.01 | 75.03 | 75.03 | -1.13% | 19,105 |
| Apr 20, 2026 | 75.79 | 76.06 | 75.68 | 75.89 | 75.89 | -0.75% | 12,520 |
| Apr 17, 2026 | 76.54 | 77.03 | 76.36 | 76.47 | 76.46 | 2.13% | 16,325 |
| Apr 16, 2026 | 74.95 | 75.13 | 74.68 | 74.87 | 74.87 | 0.24% | 22,596 |
| Apr 15, 2026 | 74.45 | 74.79 | 74.45 | 74.69 | 74.69 | -0.11% | 18,456 |
| Apr 14, 2026 | 74.36 | 74.89 | 74.36 | 74.78 | 74.78 | 1.60% | 23,388 |
| Apr 13, 2026 | 72.71 | 73.66 | 72.58 | 73.60 | 73.60 | 0.76% | 50,030 |
| Apr 10, 2026 | 73.21 | 73.41 | 72.88 | 73.05 | 73.05 | 0.62% | 13,422 |
| Apr 9, 2026 | 72.02 | 72.76 | 71.64 | 72.60 | 72.60 | 0.14% | 121,849 |
| Apr 8, 2026 | 73.08 | 73.08 | 71.95 | 72.50 | 72.50 | 5.85% | 21,761 |
| Apr 7, 2026 | 68.13 | 68.57 | 67.48 | 68.49 | 68.49 | 0.32% | 19,690 |
| Apr 6, 2026 | 68.05 | 68.52 | 68.05 | 68.27 | 68.27 | 0.81% | 37,206 |
| Apr 2, 2026 | 67.12 | 68.01 | 67.12 | 67.73 | 67.73 | -1.01% | 20,330 |
| Apr 1, 2026 | 68.25 | 68.90 | 68.20 | 68.42 | 68.42 | 1.17% | 33,928 |
| Mar 31, 2026 | 65.63 | 67.70 | 65.52 | 67.63 | 67.63 | 3.79% | 40,724 |
| Mar 30, 2026 | 66.16 | 66.16 | 64.78 | 65.16 | 65.16 | -1.29% | 42,307 |
| Mar 27, 2026 | 66.19 | 66.38 | 65.82 | 66.01 | 66.01 | -0.22% | 43,212 |
| Mar 26, 2026 | 67.56 | 67.60 | 66.11 | 66.16 | 66.16 | -3.54% | 57,998 |
| Mar 25, 2026 | 68.56 | 68.89 | 68.39 | 68.59 | 68.59 | 1.69% | 21,458 |
| Mar 24, 2026 | 67.32 | 67.79 | 66.98 | 67.45 | 67.45 | -1.64% | 124,457 |
| Mar 23, 2026 | 67.72 | 69.01 | 67.72 | 68.57 | 68.57 | 3.19% | 92,068 |
| Mar 20, 2026 | 68.04 | 68.12 | 66.17 | 66.45 | 66.45 | -3.24% | 100,047 |
| Mar 19, 2026 | 67.25 | 68.89 | 67.13 | 68.68 | 68.68 | 0.27% | 37,014 |
| Mar 18, 2026 | 69.27 | 69.47 | 68.41 | 68.49 | 68.49 | -1.66% | 47,682 |
| Mar 17, 2026 | 69.69 | 69.84 | 69.47 | 69.64 | 69.64 | 1.03% | 22,023 |
| Mar 16, 2026 | 68.49 | 69.23 | 68.49 | 68.93 | 68.93 | 2.75% | 26,368 |
| Mar 13, 2026 | 68.12 | 68.51 | 66.97 | 67.09 | 67.09 | -0.62% | 27,595 |
| Mar 12, 2026 | 68.98 | 68.98 | 67.44 | 67.51 | 67.51 | -3.34% | 70,861 |
| Mar 11, 2026 | 69.77 | 70.15 | 69.42 | 69.84 | 69.84 | 0.31% | 41,844 |
| Mar 10, 2026 | 69.52 | 70.90 | 69.47 | 69.63 | 69.63 | 0.29% | 29,404 |
| Mar 9, 2026 | 67.47 | 69.58 | 66.81 | 69.43 | 69.41 | 1.48% | 50,828 |
| Mar 6, 2026 | 68.02 | 68.88 | 67.68 | 68.42 | 68.40 | -1.08% | 62,850 |
| Mar 5, 2026 | 69.93 | 70.25 | 68.39 | 69.16 | 69.14 | -2.14% | 65,351 |
| Mar 4, 2026 | 70.03 | 71.12 | 69.66 | 70.67 | 70.65 | 0.60% | 54,891 |
| Mar 3, 2026 | 69.85 | 70.60 | 68.37 | 70.25 | 70.23 | -4.91% | 65,371 |
| Mar 2, 2026 | 73.20 | 74.24 | 73.20 | 73.88 | 73.86 | -1.95% | 23,151 |
| Feb 27, 2026 | 74.96 | 75.43 | 74.96 | 75.35 | 75.33 | -0.19% | 25,358 |
| Feb 26, 2026 | 76.42 | 76.42 | 74.87 | 75.49 | 75.47 | -0.44% | 55,589 |
| Feb 25, 2026 | 75.93 | 75.95 | 75.56 | 75.82 | 75.80 | 1.02% | 64,135 |
| Feb 24, 2026 | 74.42 | 75.31 | 74.34 | 75.06 | 75.04 | 1.86% | 39,036 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.47 | 73.69 | 73.66 | -0.89% | 33,839 |
| Feb 20, 2026 | 72.90 | 74.35 | 72.90 | 74.35 | 74.33 | 2.70% | 51,770 |
| Feb 19, 2026 | 72.11 | 72.46 | 71.92 | 72.39 | 72.37 | -0.29% | 27,292 |
| Feb 18, 2026 | 72.38 | 73.02 | 72.38 | 72.60 | 72.58 | 0.42% | 29,948 |
| Feb 17, 2026 | 72.20 | 72.48 | 71.61 | 72.30 | 72.28 | -0.50% | 25,396 |
| Feb 13, 2026 | 72.43 | 72.88 | 71.69 | 72.66 | 72.64 | 0.42% | 53,908 |
| Feb 12, 2026 | 73.65 | 73.66 | 72.28 | 72.36 | 72.34 | -1.00% | 129,734 |
| Feb 11, 2026 | 72.78 | 73.18 | 72.55 | 73.09 | 73.07 | 1.91% | 34,648 |
| Feb 10, 2026 | 71.91 | 71.96 | 71.60 | 71.72 | 71.70 | -0.12% | 50,444 |
| Feb 9, 2026 | 70.96 | 71.95 | 70.96 | 71.81 | 71.79 | 1.24% | 15,678 |
| Feb 6, 2026 | 70.00 | 70.95 | 70.00 | 70.93 | 70.91 | 2.37% | 52,859 |
| Feb 5, 2026 | 69.04 | 69.68 | 68.97 | 69.29 | 69.27 | -0.76% | 25,823 |
| Feb 4, 2026 | 71.11 | 71.11 | 69.44 | 69.82 | 69.80 | -0.77% | 39,374 |
| Feb 3, 2026 | 70.95 | 70.95 | 69.82 | 70.36 | 70.34 | 0.80% | 21,303 |
| Feb 2, 2026 | 68.57 | 69.88 | 68.57 | 69.80 | 69.78 | 0.68% | 39,467 |
| Jan 30, 2026 | 70.20 | 70.20 | 69.26 | 69.33 | 69.31 | -1.71% | 10,811 |
| Jan 29, 2026 | 71.09 | 71.09 | 69.61 | 70.54 | 70.52 | -0.58% | 60,176 |
| Jan 28, 2026 | 70.91 | 70.99 | 70.49 | 70.95 | 70.93 | 0.46% | 23,402 |
| Jan 27, 2026 | 70.21 | 70.63 | 70.21 | 70.63 | 70.61 | 1.93% | 25,913 |
| Jan 26, 2026 | 69.19 | 69.46 | 69.17 | 69.30 | 69.28 | 0.50% | 40,550 |
| Jan 23, 2026 | 68.27 | 69.02 | 68.27 | 68.95 | 68.93 | 0.80% | 34,009 |
| Jan 22, 2026 | 68.19 | 68.63 | 68.19 | 68.41 | 68.39 | 0.97% | 24,844 |
| Jan 21, 2026 | 67.68 | 67.92 | 67.48 | 67.75 | 67.73 | 1.32% | 23,110 |
| Jan 20, 2026 | 67.05 | 67.32 | 66.78 | 66.87 | 66.85 | -0.90% | 20,714 |
| Jan 16, 2026 | 67.49 | 67.63 | 67.32 | 67.48 | 67.46 | -0.17% | 14,783 |
| Jan 15, 2026 | 67.55 | 67.95 | 67.55 | 67.60 | 67.58 | 1.03% | 21,322 |
| Jan 14, 2026 | 66.84 | 66.95 | 66.59 | 66.91 | 66.89 | 0.84% | 22,763 |
| Jan 13, 2026 | 66.59 | 66.59 | 66.27 | 66.35 | 66.33 | -0.56% | 13,619 |
| Jan 12, 2026 | 66.15 | 66.77 | 66.15 | 66.72 | 66.70 | 0.95% | 19,912 |
| Jan 9, 2026 | 65.95 | 66.13 | 65.89 | 66.10 | 66.08 | 0.71% | 12,913 |
| Jan 8, 2026 | 65.73 | 65.75 | 65.42 | 65.63 | 65.61 | -0.52% | 9,885 |
| Jan 7, 2026 | 66.16 | 66.19 | 65.96 | 65.98 | 65.96 | -0.33% | 20,123 |
| Jan 6, 2026 | 66.06 | 66.29 | 66.04 | 66.20 | 66.18 | 1.05% | 13,503 |
| Jan 5, 2026 | 65.46 | 65.70 | 65.34 | 65.51 | 65.49 | 0.69% | 20,079 |
| Jan 2, 2026 | 64.78 | 65.09 | 64.67 | 65.06 | 65.04 | 2.01% | 24,030 |
| Dec 31, 2025 | 63.87 | 63.88 | 63.77 | 63.77 | 63.75 | 0.04% | 7,507 |
| Dec 30, 2025 | 63.75 | 63.93 | 63.72 | 63.74 | 63.73 | 0.36% | 9,572 |
| Dec 29, 2025 | 63.61 | 63.61 | 63.38 | 63.51 | 63.50 | 0.06% | 9,704 |
| Dec 26, 2025 | 63.23 | 63.55 | 63.23 | 63.48 | 63.46 | 0.36% | 15,543 |
| Dec 24, 2025 | 63.19 | 63.29 | 63.14 | 63.25 | 63.23 | 0.16% | 16,943 |
| Dec 23, 2025 | 62.87 | 63.18 | 62.87 | 63.15 | 63.13 | 0.75% | 16,020 |
| Dec 22, 2025 | 62.62 | 62.73 | 62.59 | 62.68 | 62.66 | 0.34% | 15,372 |
| Dec 19, 2025 | 62.36 | 62.64 | 62.31 | 62.47 | 62.45 | 1.26% | 15,234 |
| Dec 18, 2025 | 61.67 | 61.99 | 61.67 | 61.69 | 61.67 | 1.11% | 11,071 |
| Dec 17, 2025 | 61.68 | 61.69 | 60.96 | 61.01 | 61.00 | -0.66% | 13,745 |
| Dec 16, 2025 | 61.52 | 61.52 | 61.33 | 61.42 | 61.40 | -2.27% | 15,370 |
| Dec 15, 2025 | 63.31 | 63.31 | 62.81 | 62.84 | 61.95 | 0.27% | 20,021 |
| Dec 12, 2025 | 63.16 | 63.16 | 62.66 | 62.67 | 61.78 | -1.31% | 13,635 |
| Dec 11, 2025 | 63.33 | 63.55 | 63.23 | 63.51 | 62.60 | -0.19% | 16,856 |
| Dec 10, 2025 | 62.98 | 63.69 | 62.92 | 63.62 | 62.72 | 0.92% | 9,443 |
| Dec 9, 2025 | 62.99 | 63.13 | 62.99 | 63.05 | 62.15 | 0.52% | 8,789 |
| Dec 8, 2025 | 62.94 | 62.94 | 62.63 | 62.72 | 61.83 | -0.14% | 14,806 |
| Dec 5, 2025 | 63.10 | 63.47 | 62.76 | 62.81 | 61.92 | 0.14% | 14,545 |
| Dec 4, 2025 | 62.61 | 62.80 | 62.61 | 62.72 | 61.83 | -0.05% | 16,723 |
| Dec 3, 2025 | 62.63 | 62.80 | 62.53 | 62.75 | 61.86 | 0.22% | 34,234 |
| Dec 2, 2025 | 62.67 | 62.68 | 62.47 | 62.62 | 61.72 | 0.52% | 11,395 |