Avantis Emerging Markets ex-China Equity ETF (AVXC)
NASDAQ: AVXC · Real-Time Price · USD
83.77
-0.92 (-1.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.04 | 84.24 | 82.81 | 83.77 | 83.77 | -1.09% | 163,085 |
| Jun 25, 2026 | 86.15 | 86.18 | 84.01 | 84.69 | 84.69 | 1.25% | 24,386 |
| Jun 24, 2026 | 83.70 | 84.01 | 82.94 | 83.64 | 83.64 | 0.30% | 21,076 |
| Jun 23, 2026 | 83.62 | 84.55 | 83.23 | 83.39 | 83.39 | -5.67% | 44,823 |
| Jun 22, 2026 | 88.77 | 88.77 | 88.13 | 88.40 | 88.40 | 0.29% | 35,769 |
| Jun 18, 2026 | 87.02 | 88.32 | 87.02 | 88.15 | 88.15 | 3.63% | 22,608 |
| Jun 17, 2026 | 86.42 | 86.70 | 85.06 | 85.06 | 85.06 | 0.22% | 66,327 |
| Jun 16, 2026 | 86.00 | 86.07 | 84.84 | 84.87 | 84.87 | -1.51% | 51,696 |
| Jun 15, 2026 | 85.82 | 86.35 | 85.73 | 86.18 | 86.18 | 3.37% | 38,952 |
| Jun 12, 2026 | 82.89 | 83.73 | 82.37 | 83.37 | 83.37 | 0.58% | 28,386 |
| Jun 11, 2026 | 80.66 | 83.05 | 80.14 | 82.89 | 82.89 | 4.88% | 44,526 |
| Jun 10, 2026 | 79.89 | 80.95 | 79.04 | 79.04 | 79.03 | -1.77% | 27,335 |
| Jun 9, 2026 | 82.15 | 82.50 | 78.78 | 80.46 | 80.46 | 0.07% | 45,193 |
| Jun 8, 2026 | 81.10 | 81.39 | 80.75 | 80.85 | 80.40 | 1.86% | 24,240 |
| Jun 5, 2026 | 81.55 | 81.66 | 79.08 | 79.37 | 78.93 | -6.74% | 46,984 |
| Jun 4, 2026 | 84.01 | 85.30 | 84.01 | 85.10 | 84.64 | -0.43% | 31,224 |
| Jun 3, 2026 | 86.29 | 86.29 | 85.32 | 85.47 | 85.00 | -1.44% | 19,362 |
| Jun 2, 2026 | 86.22 | 86.80 | 86.11 | 86.72 | 86.24 | 0.46% | 17,364 |
| Jun 1, 2026 | 85.55 | 86.73 | 85.48 | 86.32 | 85.85 | 1.73% | 38,202 |
| May 29, 2026 | 85.02 | 85.24 | 84.60 | 84.85 | 84.39 | -0.09% | 82,737 |
| May 28, 2026 | 83.53 | 85.06 | 83.18 | 84.93 | 84.46 | 1.22% | 86,476 |
| May 27, 2026 | 84.54 | 84.78 | 83.50 | 83.90 | 83.44 | -0.54% | 65,903 |
| May 26, 2026 | 83.21 | 84.37 | 83.21 | 84.36 | 83.89 | 4.44% | 39,491 |
| May 22, 2026 | 81.18 | 81.20 | 80.72 | 80.77 | 80.33 | -0.01% | 17,564 |
| May 21, 2026 | 79.86 | 81.21 | 79.81 | 80.78 | 80.33 | 1.44% | 37,935 |
| May 20, 2026 | 78.35 | 79.72 | 78.35 | 79.63 | 79.20 | 2.12% | 28,386 |
| May 19, 2026 | 77.46 | 78.72 | 77.07 | 77.98 | 77.55 | -1.27% | 37,321 |
| May 18, 2026 | 80.18 | 80.18 | 78.29 | 78.98 | 78.55 | -0.59% | 46,442 |
| May 15, 2026 | 79.49 | 79.87 | 79.13 | 79.45 | 79.02 | -3.19% | 28,312 |
| May 14, 2026 | 82.01 | 82.25 | 81.98 | 82.07 | 81.62 | 0.85% | 14,819 |
| May 13, 2026 | 80.86 | 81.71 | 80.86 | 81.37 | 80.93 | 1.88% | 26,286 |
| May 12, 2026 | 80.53 | 80.79 | 78.83 | 79.87 | 79.43 | -3.26% | 39,596 |
| May 11, 2026 | 82.51 | 82.77 | 82.36 | 82.56 | 82.11 | 0.07% | 14,203 |
| May 8, 2026 | 82.10 | 82.50 | 82.02 | 82.50 | 82.05 | 2.14% | 45,269 |
| May 7, 2026 | 81.91 | 82.06 | 80.63 | 80.77 | 80.33 | -1.17% | 41,155 |
| May 6, 2026 | 80.97 | 81.81 | 80.64 | 81.73 | 81.28 | 3.20% | 323,482 |
| May 5, 2026 | 78.90 | 79.52 | 78.90 | 79.19 | 78.76 | 2.50% | 21,389 |
| May 4, 2026 | 78.00 | 78.10 | 77.00 | 77.26 | 76.84 | - | 25,995 |
| May 1, 2026 | 77.02 | 77.77 | 77.00 | 77.26 | 76.84 | 0.05% | 24,354 |
| Apr 30, 2026 | 76.46 | 77.34 | 76.06 | 77.22 | 76.80 | 2.16% | 28,170 |
| Apr 29, 2026 | 75.83 | 76.07 | 75.47 | 75.59 | 75.18 | -0.56% | 20,120 |
| Apr 28, 2026 | 76.12 | 76.17 | 75.46 | 76.02 | 75.60 | -0.95% | 13,364 |
| Apr 27, 2026 | 77.05 | 77.05 | 76.61 | 76.75 | 76.33 | - | 24,543 |
| Apr 24, 2026 | 76.13 | 76.97 | 76.13 | 76.75 | 76.33 | 1.81% | 24,187 |
| Apr 23, 2026 | 75.96 | 76.30 | 74.71 | 75.39 | 74.97 | -1.97% | 21,983 |
| Apr 22, 2026 | 76.40 | 76.95 | 76.35 | 76.90 | 76.48 | 2.49% | 16,289 |
| Apr 21, 2026 | 76.28 | 76.31 | 75.01 | 75.03 | 74.62 | -1.13% | 19,105 |
| Apr 20, 2026 | 75.79 | 76.06 | 75.68 | 75.89 | 75.48 | -0.75% | 12,520 |
| Apr 17, 2026 | 76.54 | 77.03 | 76.36 | 76.47 | 76.05 | 2.13% | 16,325 |
| Apr 16, 2026 | 74.95 | 75.13 | 74.68 | 74.87 | 74.46 | 0.24% | 22,596 |
| Apr 15, 2026 | 74.45 | 74.79 | 74.45 | 74.69 | 74.28 | -0.11% | 18,456 |
| Apr 14, 2026 | 74.36 | 74.89 | 74.36 | 74.78 | 74.37 | 1.59% | 23,388 |
| Apr 13, 2026 | 72.71 | 73.66 | 72.58 | 73.60 | 73.20 | 0.76% | 50,030 |
| Apr 10, 2026 | 73.21 | 73.41 | 72.88 | 73.05 | 72.65 | 0.62% | 13,422 |
| Apr 9, 2026 | 72.02 | 72.76 | 71.64 | 72.60 | 72.20 | 0.14% | 121,849 |
| Apr 8, 2026 | 73.08 | 73.08 | 71.95 | 72.50 | 72.10 | 5.85% | 21,761 |
| Apr 7, 2026 | 68.13 | 68.57 | 67.48 | 68.49 | 68.12 | 0.32% | 19,690 |
| Apr 6, 2026 | 68.05 | 68.52 | 68.05 | 68.27 | 67.90 | 0.81% | 37,206 |
| Apr 2, 2026 | 67.12 | 68.01 | 67.12 | 67.73 | 67.36 | -1.01% | 20,330 |
| Apr 1, 2026 | 68.25 | 68.90 | 68.20 | 68.42 | 68.04 | 1.17% | 33,928 |
| Mar 31, 2026 | 65.63 | 67.70 | 65.52 | 67.63 | 67.26 | 3.79% | 40,724 |
| Mar 30, 2026 | 66.16 | 66.16 | 64.78 | 65.16 | 64.80 | -1.29% | 42,307 |
| Mar 27, 2026 | 66.19 | 66.38 | 65.82 | 66.01 | 65.65 | -0.22% | 43,212 |
| Mar 26, 2026 | 67.56 | 67.60 | 66.11 | 66.16 | 65.79 | -3.54% | 57,998 |
| Mar 25, 2026 | 68.56 | 68.89 | 68.39 | 68.59 | 68.21 | 1.69% | 21,458 |
| Mar 24, 2026 | 67.32 | 67.79 | 66.98 | 67.45 | 67.08 | -1.64% | 124,457 |
| Mar 23, 2026 | 67.72 | 69.01 | 67.72 | 68.57 | 68.20 | 3.20% | 92,068 |
| Mar 20, 2026 | 68.04 | 68.12 | 66.17 | 66.45 | 66.08 | -3.24% | 100,047 |
| Mar 19, 2026 | 67.25 | 68.89 | 67.13 | 68.68 | 68.30 | 0.27% | 37,014 |
| Mar 18, 2026 | 69.27 | 69.47 | 68.41 | 68.49 | 68.11 | -1.66% | 47,682 |
| Mar 17, 2026 | 69.69 | 69.84 | 69.47 | 69.64 | 69.26 | 1.03% | 22,023 |
| Mar 16, 2026 | 68.49 | 69.23 | 68.49 | 68.93 | 68.55 | 2.74% | 26,368 |
| Mar 13, 2026 | 68.12 | 68.51 | 66.97 | 67.09 | 66.72 | -0.62% | 27,595 |
| Mar 12, 2026 | 68.98 | 68.98 | 67.44 | 67.51 | 67.14 | -3.34% | 70,861 |
| Mar 11, 2026 | 69.77 | 70.15 | 69.42 | 69.84 | 69.46 | 0.31% | 41,844 |
| Mar 10, 2026 | 69.52 | 70.90 | 69.47 | 69.63 | 69.24 | 0.31% | 29,404 |
| Mar 9, 2026 | 67.47 | 69.58 | 66.81 | 69.43 | 69.03 | 1.48% | 50,828 |
| Mar 6, 2026 | 68.02 | 68.88 | 67.68 | 68.42 | 68.02 | -1.08% | 62,850 |
| Mar 5, 2026 | 69.93 | 70.25 | 68.39 | 69.16 | 68.76 | -2.14% | 65,351 |
| Mar 4, 2026 | 70.03 | 71.12 | 69.66 | 70.67 | 70.27 | 0.60% | 54,891 |
| Mar 3, 2026 | 69.85 | 70.60 | 68.37 | 70.25 | 69.85 | -4.91% | 65,371 |
| Mar 2, 2026 | 73.20 | 74.24 | 73.20 | 73.88 | 73.45 | -1.95% | 23,151 |
| Feb 27, 2026 | 74.96 | 75.43 | 74.96 | 75.35 | 74.91 | -0.19% | 25,358 |
| Feb 26, 2026 | 76.42 | 76.42 | 74.87 | 75.49 | 75.06 | -0.44% | 55,589 |
| Feb 25, 2026 | 75.93 | 75.95 | 75.56 | 75.82 | 75.38 | 1.02% | 64,135 |
| Feb 24, 2026 | 74.42 | 75.31 | 74.34 | 75.06 | 74.63 | 1.86% | 39,036 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.47 | 73.69 | 73.26 | -0.89% | 33,839 |
| Feb 20, 2026 | 72.90 | 74.35 | 72.90 | 74.35 | 73.92 | 2.71% | 51,770 |
| Feb 19, 2026 | 72.11 | 72.46 | 71.92 | 72.39 | 71.97 | -0.29% | 27,292 |
| Feb 18, 2026 | 72.38 | 73.02 | 72.38 | 72.60 | 72.19 | 0.43% | 29,948 |
| Feb 17, 2026 | 72.20 | 72.48 | 71.61 | 72.30 | 71.88 | -0.50% | 25,396 |
| Feb 13, 2026 | 72.43 | 72.88 | 71.69 | 72.66 | 72.24 | 0.42% | 53,908 |
| Feb 12, 2026 | 73.65 | 73.66 | 72.28 | 72.36 | 71.94 | -1.00% | 129,734 |
| Feb 11, 2026 | 72.78 | 73.18 | 72.55 | 73.09 | 72.67 | 1.91% | 34,648 |
| Feb 10, 2026 | 71.91 | 71.96 | 71.60 | 71.72 | 71.31 | -0.12% | 50,444 |
| Feb 9, 2026 | 70.96 | 71.95 | 70.96 | 71.81 | 71.40 | 1.24% | 15,678 |
| Feb 6, 2026 | 70.00 | 70.95 | 70.00 | 70.93 | 70.52 | 2.37% | 52,859 |
| Feb 5, 2026 | 69.04 | 69.68 | 68.97 | 69.29 | 68.89 | -0.76% | 25,823 |
| Feb 4, 2026 | 71.11 | 71.11 | 69.44 | 69.82 | 69.41 | -0.77% | 39,374 |
| Feb 3, 2026 | 70.95 | 70.95 | 69.82 | 70.36 | 69.96 | 0.80% | 21,303 |