Avantis Emerging Markets Equity ETF (NY: AVEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	63.06	63.19	62.72	62.74	649,564	+0.15(+0.24%)
Nov 01, 2024	63.18	63.18	62.58	62.59	373,798	+0.10(+0.16%)
Oct 31, 2024	62.82	62.82	62.11	62.49	537,759	-0.26(-0.41%)
Oct 30, 2024	62.71	63.03	62.67	62.75	471,385	-0.55(-0.87%)
Oct 29, 2024	63.37	63.47	63.22	63.30	323,482	-0.24(-0.38%)
Oct 28, 2024	63.48	63.69	63.37	63.54	412,766	+0.24(+0.38%)
Oct 25, 2024	63.76	63.80	63.18	63.30	227,449	-0.08(-0.13%)
Oct 24, 2024	63.40	63.50	63.08	63.38	544,812	-0.16(-0.25%)
Oct 23, 2024	63.71	63.81	63.25	63.54	623,449	-0.29(-0.45%)
Oct 22, 2024	63.73	63.92	63.63	63.83	548,620	-0.12(-0.19%)
Oct 21, 2024	63.86	64.13	63.56	63.95	867,755	-0.42(-0.65%)
Oct 18, 2024	64.83	64.83	64.35	64.37	221,746	+0.51(+0.80%)
Oct 17, 2024	63.95	64.11	63.72	63.86	349,441	-0.22(-0.34%)
Oct 16, 2024	63.89	64.20	63.88	64.08	537,824	+0.75(+1.18%)
Oct 15, 2024	64.19	64.19	63.21	63.33	380,608	-1.44(-2.22%)
Oct 14, 2024	64.56	65.05	64.45	64.77	442,943	-0.09(-0.14%)
Oct 11, 2024	64.15	64.97	64.15	64.86	820,738	+0.33(+0.51%)
Oct 10, 2024	64.37	64.58	64.00	64.53	459,348	+0.27(+0.42%)
Oct 09, 2024	63.77	64.48	63.76	64.26	304,779	-0.38(-0.59%)
Oct 08, 2024	64.53	64.71	64.13	64.64	418,877	-1.50(-2.27%)
Oct 07, 2024	66.21	66.31	65.79	66.14	210,457	+0.38(+0.58%)
Oct 04, 2024	65.59	65.76	65.28	65.76	268,020	+0.58(+0.89%)
Oct 03, 2024	65.04	65.35	64.84	65.18	263,550	-0.88(-1.33%)
Oct 02, 2024	66.12	66.12	65.44	66.06	339,721	+1.10(+1.69%)
Oct 01, 2024	64.97	65.05	64.30	64.96	245,195	+0.36(+0.56%)
Sep 30, 2024	65.21	65.34	64.38	64.60	381,171	-0.90(-1.37%)
Sep 27, 2024	65.76	65.93	65.35	65.50	538,291	-0.06(-0.09%)
Sep 26, 2024	65.63	65.81	65.08	65.56	504,430	+2.09(+3.29%)
Sep 25, 2024	63.57	63.88	63.40	63.47	365,885	-0.73(-1.14%)
Sep 24, 2024	63.58	64.33	63.42	64.20	318,444	+1.96(+3.15%)
Sep 23, 2024	62.25	62.38	61.97	62.24	692,709	+0.51(+0.83%)
Sep 20, 2024	61.92	61.92	61.56	61.73	244,392	-0.20(-0.32%)
Sep 19, 2024	61.67	62.19	61.42	61.93	449,829	+1.20(+1.98%)
Sep 18, 2024	61.00	61.52	60.65	60.73	379,167	-0.25(-0.41%)
Sep 17, 2024	61.13	61.25	60.82	60.98	539,259	+0.04(+0.07%)
Sep 16, 2024	60.88	61.01	60.67	60.94	336,839	+0.13(+0.21%)
Sep 13, 2024	60.73	60.86	60.64	60.81	238,464	+0.46(+0.76%)
Sep 12, 2024	59.99	60.37	59.84	60.35	302,464	+0.35(+0.58%)
Sep 11, 2024	59.29	60.00	58.79	60.00	322,819	+0.51(+0.86%)
Sep 10, 2024	59.60	59.60	59.03	59.49	302,130	-0.40(-0.67%)
Sep 09, 2024	59.53	59.90	59.50	59.89	212,569	+0.69(+1.17%)
Sep 06, 2024	60.51	60.51	59.10	59.20	280,178	-1.13(-1.87%)
Sep 05, 2024	60.10	60.59	60.10	60.33	374,302	+0.02(+0.03%)
Sep 04, 2024	60.08	60.62	60.08	60.31	4,046,936	+0.05(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.