Avantis Emerging Markets Equity ETF (AVEM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -3.8175194044 | 63.13 | 63.13 | 60.645 | 438560 | 61.92765707 | SP |
| 4 | -0.68 | -1.10749185668 | 61.4 | 63.64 | 60.645 | 382661 | 61.841452 | SP |
| 12 | 1.72 | 2.91525423729 | 59 | 63.64 | 58.37 | 326992 | 61.25389212 | SP |
| 26 | 7.14 | 13.3258678611 | 53.58 | 63.64 | 53.49 | 337981 | 58.76158289 | SP |
| 52 | 5.55 | 10.0598151169 | 55.17 | 63.64 | 50.65 | 330077 | 56.35991318 | SP |
| 156 | -6.98 | -10.3101920236 | 67.7 | 67.91 | 44.37 | 285082 | 54.17432104 | SP |
| 260 | 10.73 | 21.4642928586 | 49.99 | 70.475 | 35.21 | 193965 | 54.49005157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 60.72 | -0.71 | -1.16 | 61.05 | 61.1568 | 60.645 | 428950 |
| 1721341800 | 61.43 | -0.6 | -0.97 | 62.03 | 62.1426 | 61.27 | 501721 |
| 1721255400 | 62.03 | -1.07 | -1.70 | 62.31 | 62.425 | 62.0149 | 575146 |
| 1721169000 | 63.1 | 0.31 | 0.49 | 62.79 | 63.12 | 62.76 | 345336 |
| 1721082600 | 62.79 | -0.67 | -1.06 | 63.13 | 63.13 | 62.7401 | 349328 |
| 1720823400 | 63.46 | 0.27 | 0.43 | 63.29 | 63.64 | 63.2703 | 338313 |
| 1720737000 | 63.19 | 0.31 | 0.49 | 63.56 | 63.56 | 63.02 | 246358 |
| 1720650600 | 62.88 | 0.33 | 0.53 | 62.71 | 62.8811 | 62.58 | 252395 |
| 1720564200 | 62.55 | 0.1 | 0.16 | 62.49 | 62.63 | 62.3 | 424302 |
| 1720477800 | 62.45 | -0.07 | -0.11 | 62.72 | 62.72 | 62.32 | 270016 |
| 1720218600 | 62.52 | 0.29 | 0.47 | 62.53 | 62.57 | 62.13 | 219469 |
| 1720040640 | 62.23 | 0.87 | 1.42 | 61.73 | 62.3 | 61.73 | 630073 |
| 1719959400 | 61.36 | 0.23 | 0.38 | 61.24 | 61.37 | 60.963 | 471602 |
| 1719873000 | 61.13 | 0.32 | 0.53 | 61.57 | 61.57 | 61.0703 | 227753 |
| 1719613800 | 60.81 | 0 | 0.00 | 60.81 | 60.81 | 60.81 | 0 |
| 1719527400 | 60.81 | -0.07 | -0.11 | 61.05 | 61.05 | 60.7176 | 210863 |
| 1719441000 | 60.88 | -0.12 | -0.20 | 60.84 | 60.98 | 60.709 | 968002 |
| 1719354600 | 61 | -0.11 | -0.18 | 61.06 | 61.06 | 60.81 | 412565 |
| 1719268200 | 61.11 | -0.55 | -0.89 | 61.4 | 61.5015 | 61.0401 | 220889 |
| 1719009000 | 61.66 | -0.28 | -0.45 | 61.83 | 61.83 | 61.63 | 216126 |
| 1718922600 | 61.94 | -0.14 | -0.23 | 62.44 | 62.44 | 61.665 | 356211 |
| 1718749800 | 62.08 | 0.54 | 0.88 | 61.83 | 62.1894 | 61.77 | 347980 |
| 1718663400 | 61.54 | 0.35 | 0.57 | 61.32 | 61.68 | 61.1534 | 171796 |
| 1718404200 | 61.19 | 0.06 | 0.10 | 60.98 | 61.21 | 60.9165 | 182690 |
| 1718317800 | 61.13 | -0.09 | -0.15 | 61.37 | 61.478 | 60.8965 | 284307 |
| 1718231400 | 61.22 | 0.61 | 1.01 | 61.52 | 61.5931 | 61.0801 | 277065 |
| 1718145000 | 60.61 | -0.29 | -0.48 | 60.75 | 60.848 | 60.31 | 427651 |
| 1718058600 | 60.9 | 0.42 | 0.69 | 60.55 | 60.98 | 60.4255 | 281255 |
| 1717799400 | 60.48 | -0.52 | -0.85 | 60.98 | 60.98 | 60.4103 | 295377 |
| 1717713000 | 61 | 0.27 | 0.44 | 61.03 | 61.0499 | 60.7803 | 232703 |
| 1717626600 | 60.73 | 0.98 | 1.64 | 60.46 | 60.73 | 60.25 | 421042 |
| 1717540200 | 59.75 | -1.24 | -2.03 | 59.9 | 60.14 | 59.4 | 313377 |
| 1717453800 | 60.99 | 0.67 | 1.11 | 61.12 | 61.25 | 60.655 | 274640 |
| 1717194600 | 60.32 | -0.49 | -0.81 | 60.27 | 60.418 | 59.85 | 294456 |
| 1717108200 | 60.81 | -0.17 | -0.28 | 60.8 | 60.9594 | 60.525 | 720098 |
| 1717021800 | 60.98 | -0.81 | -1.31 | 61.14 | 61.29 | 60.83 | 384708 |
| 1716935400 | 61.79 | 0.19 | 0.31 | 62.14 | 62.14 | 61.6201 | 224030 |
| 1716589800 | 61.6 | 0.32 | 0.52 | 61.34 | 61.74 | 61.34 | 152828 |
| 1716503400 | 61.28 | -0.47 | -0.76 | 62.07 | 62.07 | 61.15 | 235921 |
| 1716417000 | 61.75 | -0.24 | -0.39 | 62.05 | 62.05 | 61.5901 | 172669 |
| 1716330600 | 61.99 | -0.38 | -0.61 | 62.01 | 62.108 | 61.85 | 252430 |
| 1716244200 | 62.37 | -0.05 | -0.08 | 62.3 | 62.4686 | 62.25 | 332339 |
| 1715985000 | 62.42 | 0.32 | 0.52 | 62.14 | 62.548 | 62.14 | 297610 |
| 1715898600 | 62.1 | 0.15 | 0.24 | 61.94 | 62.27 | 61.9075 | 420468 |
| 1715812200 | 61.95 | 0.75 | 1.23 | 61.58 | 61.95 | 61.395 | 494711 |
| 1715725800 | 61.2 | 0.37 | 0.61 | 60.96 | 61.23 | 60.93 | 249861 |
| 1715639400 | 60.83 | 0.38 | 0.63 | 60.84 | 61.0539 | 60.7401 | 232777 |
| 1715380200 | 60.45 | 0.25 | 0.42 | 60.7 | 60.78 | 60.37 | 219005 |
| 1715293800 | 60.2 | 0.13 | 0.22 | 60.03 | 60.22 | 59.8593 | 242730 |
| 1715207400 | 60.07 | 0.09 | 0.15 | 59.7 | 60.07 | 59.7 | 278529 |
| 1715121000 | 59.98 | -0.45 | -0.74 | 60.19 | 60.19 | 59.9013 | 259151 |
| 1715034600 | 60.43 | 0.06 | 0.10 | 60.45 | 60.4895 | 60.3101 | 225997 |
| 1714775400 | 60.37 | 0.51 | 0.85 | 60.24 | 60.4 | 59.97 | 348940 |
| 1714689000 | 59.86 | 1.38 | 2.36 | 59.26 | 60.01 | 59.02 | 247287 |
| 1714602600 | 58.48 | 0.05 | 0.09 | 58.42 | 59.0593 | 58.37 | 441703 |
| 1714516200 | 58.43 | -0.83 | -1.40 | 58.73 | 58.9499 | 58.41 | 280878 |
| 1714429800 | 59.26 | 0.56 | 0.95 | 59 | 59.26 | 58.8301 | 283374 |
| 1714170600 | 58.7 | 0.6 | 1.03 | 58.65 | 58.7299 | 58.4701 | 156160 |
| 1714084200 | 58.1 | 0.33 | 0.57 | 57.41 | 58.1683 | 57.3 | 232393 |
| 1713997800 | 57.77 | 0.23 | 0.40 | 57.97 | 58.058 | 57.5474 | 397730 |
| 1713911400 | 57.54 | 0.52 | 0.91 | 57.1 | 57.5997 | 57.05 | 297786 |
| 1713825000 | 57.02 | 0.47 | 0.83 | 56.55 | 57.1299 | 56.4385 | 196960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
