Avantis Emerging Markets Equity ETF (NY: AVEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	61.26	61.35	60.89	61.09	187,308	+0.28(+0.46%)
Jun 27, 2024	61.05	61.05	60.72	60.81	213,247	-0.07(-0.11%)
Jun 26, 2024	60.84	60.98	60.71	60.88	968,002	-0.12(-0.20%)
Jun 25, 2024	61.06	61.06	60.81	61.00	413,749	-0.11(-0.18%)
Jun 24, 2024	61.40	61.50	61.04	61.11	220,889	+0.02(+0.03%)
Jun 21, 2024	61.26	61.26	61.06	61.09	218,140	-0.28(-0.45%)
Jun 20, 2024	61.86	61.86	61.10	61.37	359,531	-0.14(-0.23%)
Jun 18, 2024	61.26	61.62	61.20	61.51	352,851	+0.54(+0.88%)
Jun 17, 2024	60.75	61.11	60.59	60.97	174,172	+0.35(+0.57%)
Jun 14, 2024	60.42	60.64	60.35	60.62	187,856	+0.06(+0.10%)
Jun 13, 2024	60.80	60.91	60.33	60.57	286,956	-0.09(-0.15%)
Jun 12, 2024	60.95	61.02	60.52	60.65	279,647	+0.60(+1.01%)
Jun 11, 2024	60.19	60.29	59.75	60.05	431,968	-0.29(-0.48%)
Jun 10, 2024	59.99	60.42	59.87	60.34	284,346	+0.42(+0.69%)
Jun 07, 2024	60.42	60.42	59.85	59.92	298,641	-0.52(-0.85%)
Jun 06, 2024	60.47	60.49	60.22	60.44	234,871	+0.27(+0.44%)
Jun 05, 2024	59.90	60.17	59.69	60.17	425,646	+0.97(+1.64%)
Jun 04, 2024	59.35	59.58	58.85	59.20	316,297	-1.23(-2.03%)
Jun 03, 2024	60.56	60.68	60.09	60.43	278,415	+0.66(+1.11%)
May 31, 2024	59.71	59.86	59.30	59.76	297,200	-0.49(-0.81%)
May 30, 2024	60.24	60.40	59.97	60.25	727,021	-0.17(-0.28%)
May 29, 2024	60.58	60.72	60.27	60.42	389,181	-0.80(-1.31%)
May 28, 2024	61.57	61.57	61.05	61.22	232,522	+0.19(+0.31%)
May 24, 2024	60.77	61.17	60.77	61.03	155,140	+0.32(+0.52%)
May 23, 2024	61.50	61.50	60.59	60.71	244,328	-0.47(-0.76%)
May 22, 2024	61.48	61.48	61.02	61.18	174,278	-0.24(-0.39%)
May 21, 2024	61.44	61.53	61.28	61.42	256,254	-0.38(-0.61%)
May 20, 2024	61.72	61.89	61.68	61.79	335,436	-0.05(-0.08%)
May 17, 2024	61.57	61.97	61.57	61.84	300,383	+0.32(+0.52%)
May 16, 2024	61.37	61.70	61.34	61.53	424,973	+0.15(+0.24%)
May 15, 2024	61.01	61.38	60.83	61.38	500,006	+0.74(+1.23%)
May 14, 2024	60.40	60.66	60.37	60.63	252,189	+0.37(+0.61%)
May 13, 2024	60.28	60.49	60.18	60.27	234,946	+0.38(+0.63%)
May 10, 2024	60.14	60.22	59.81	59.89	221,610	+0.25(+0.42%)
May 09, 2024	59.48	59.66	59.31	59.64	245,540	+0.13(+0.22%)
May 08, 2024	59.15	59.52	59.15	59.52	281,125	+0.09(+0.15%)
May 07, 2024	59.63	59.63	59.35	59.43	262,405	-0.45(-0.74%)
May 06, 2024	59.89	59.93	59.75	59.87	229,062	+0.06(+0.10%)
May 03, 2024	59.68	59.84	59.42	59.81	353,081	+0.51(+0.85%)
May 02, 2024	58.71	59.46	58.48	59.31	249,591	+1.37(+2.36%)
May 01, 2024	57.88	58.51	57.83	57.94	445,819	+0.05(+0.09%)
Apr 30, 2024	58.19	58.41	57.87	57.89	283,495	-0.82(-1.40%)
Apr 29, 2024	58.46	58.71	58.29	58.71	286,506	+0.55(+0.95%)
Apr 26, 2024	58.11	58.19	57.93	58.16	158,021	+0.59(+1.03%)
Apr 25, 2024	56.88	57.63	56.77	57.56	234,559	+0.33(+0.57%)
Apr 24, 2024	57.43	57.52	57.02	57.24	402,288	+0.23(+0.40%)
Apr 23, 2024	56.57	57.07	56.52	57.01	301,136	+0.52(+0.91%)
Apr 22, 2024	56.03	56.60	55.92	56.49	198,795	+0.47(+0.83%)
Apr 19, 2024	55.95	56.11	55.78	56.03	226,832	-0.12(-0.21%)
Apr 18, 2024	56.23	56.50	55.98	56.15	399,140	+0.17(+0.30%)
Apr 17, 2024	56.33	56.34	55.74	55.98	331,594	+0.08(+0.14%)
Apr 16, 2024	56.05	56.14	55.72	55.90	273,290	-0.72(-1.28%)
Apr 15, 2024	57.44	57.44	56.49	56.62	321,805	-0.40(-0.70%)
Apr 12, 2024	57.59	57.72	56.94	57.02	300,773	-1.32(-2.26%)
Apr 11, 2024	58.41	58.47	57.92	58.34	288,283	+0.39(+0.67%)
Apr 10, 2024	58.03	58.20	57.73	57.95	265,667	-0.90(-1.53%)
Apr 09, 2024	58.78	58.85	58.47	58.85	314,117	+0.43(+0.73%)
Apr 08, 2024	58.37	58.54	58.30	58.43	200,922	+0.50(+0.85%)
Apr 05, 2024	57.79	58.07	57.68	57.93	497,047	+0.06(+0.10%)
Apr 04, 2024	58.63	58.74	57.81	57.87	214,384	-0.24(-0.41%)
Apr 03, 2024	57.72	58.22	57.68	58.11	444,103	+0.23(+0.39%)
Apr 02, 2024	57.92	58.03	57.80	57.88	314,119	+0.21(+0.36%)

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.