Avantis Emerging Markets Equity ETF Historical Data - AVEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	0.538775510204	61.25	62.18	60.91	492789	61.57451646	SP
4	1.7	2.83901135605	59.88	62.18	58.14	623954	59.81265253	SP
12	1.24	2.05502154458	60.34	63.34	56.79	584742	59.75284626	SP
26	-0.12	-0.194489465154	61.7	66.3099	56.79	508309	61.00720653	SP
52	4.65	8.16792552257	56.93	66.3099	55.85	429151	60.46670491	SP
156	-0.74	-1.18741976893	62.32	66.3099	44.37	366542	55.47952505	SP
260	8.61	16.25448367	52.97	70.475	35.21	244434	56.02978058	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740180600	61.58	-0.37	-0.60	62.17	62.35	61.43	696436
1740094200	61.95	0.41	0.67	61.9	62.18	61.6741	449586
1740007800	61.54	-0.1	-0.16	61.7	61.7	61.3901	483589
1739921400	61.64	0.48	0.78	61.42	61.67	61.407	579458
1739575800	61.16	0.29	0.48	61.25	61.25	60.91	458523
1739489400	60.87	0.38	0.63	60.11	60.9	60.09	430063
1739403000	60.49	0.27	0.45	60.03	60.6596	60.0212	476718
1739316600	60.22	-0.16	-0.26	59.99	60.27	59.8368	345818
1739230200	60.38	0.63	1.05	60.29	60.39	60.14	509043
1738971000	59.75	-0.23	-0.38	60.64	60.64	59.7261	722197
1738884600	59.98	0.34	0.57	59.81	60.0125	59.78	501379
1738798200	59.64	0.06	0.10	59.47	59.8	59.465	365553
1738711800	59.58	0.88	1.50	59.28	59.77	59.195	675668
1738625400	58.7	-0.51	-0.86	58.27	59.0599	58.14	714133
1738366200	59.21	-0.63	-1.05	59.86	60.0889	59.1701	487249
1738279800	59.84	0.79	1.34	59.61	60.08	59.29	757636
1738193400	59.05	0.1	0.17	59.23	59.3899	58.83	634994
1738107000	58.95	0.37	0.63	58.58	58.96	58.2002	610117
1738020600	58.58	-1.26	-2.11	58.62	58.8384	58.37	2007470
1737761400	59.84	0.42	0.71	59.88	60.0297	59.6	720599
1737675000	59.42	0	0.00	59.42	59.42	59.42	0
1737588600	59.42	-0.04	-0.07	59.49	59.6455	59.31	412955
1737502200	59.46	0.64	1.09	59.37	59.56	59.038	739679
1737156600	58.82	0.39	0.67	58.67	59.24	58.6045	647330
1737070200	58.43	0.03	0.05	58.63	58.6437	58.38	979992
1736983800	58.4	0.69	1.20	58.27	58.4799	58.12	464444
1736897400	57.71	0.6	1.05	57.72	57.79	57.44	725882
1736811000	57.11	-0.49	-0.85	56.85	57.11	56.79	793241
1736551800	57.6	-1.18	-2.01	57.86	57.88	57.4501	501041
1736379000	58.78	-0.33	-0.56	58.94	58.94	58.4602	404633
1736292600	59.11	-0.24	-0.40	59.73	59.79	59.0001	428037
1736206200	59.35	0.16	0.27	59.65	59.845	59.345	447175
1735947000	59.19	0.45	0.77	59.1	59.29	58.9439	398357
1735860600	58.74	-0.05	-0.09	58.86	59.05	58.5862	464708
1735687800	58.79	0.04	0.07	58.96	59.0261	58.51	573152
1735601400	58.75	-0.57	-0.96	58.91	58.97	58.62	639970
1735342200	59.32	-0.33	-0.55	59.26	59.3496	59.02	1597603
1735255800	59.65	-0.22	-0.37	59.49	59.78	59.49	487153
1735077840	59.87	0.19	0.32	59.68	59.87	59.5367	225810
1734996600	59.68	0.34	0.57	59.43	59.68	59.18	624200
1734737400	59.34	0.33	0.56	58.89	59.6	58.79	749825
1734651000	59.01	0.42	0.72	59.5	59.5	59.01	690336
1734564600	58.59	-1.58	-2.63	60.18	60.24	58.54	855245
1734478200	60.17	-1.32	-2.15	60.04	60.24	59.7737	483547
1734391800	61.49	-0.51	-0.82	61.98	61.98	61.49	465297
1734132600	62	0.06	0.10	62.08	62.08	61.77	518754
1734046200	61.94	-0.45	-0.72	62.16	62.3105	61.92	545249
1733959800	62.39	0.42	0.68	62.38	62.4625	62.0859	611268
1733873400	61.97	-0.94	-1.49	62.5	62.5	61.93	328461
1733787000	62.91	1.06	1.71	62.95	63.34	62.8101	389510
1733527800	61.85	-0.07	-0.11	62.1	62.13	61.7201	437354
1733441400	61.92	0.2	0.32	61.85	62.0799	61.85	932069
1733355000	61.72	0.17	0.28	61.75	61.8	61.54	372381
1733268600	61.55	0.28	0.46	61.21	61.55	60.8401	486754
1733182200	61.27	0.23	0.38	61.26	61.35	60.9301	319330
1732917840	61.04	0.13	0.21	60.34	61.11	60.34	139970
1732750200	60.91	0.07	0.12	61.12	61.2	60.625	265083
1732663800	60.84	-0.33	-0.54	61.08	61.1	60.75	306917
1732577400	61.17	0.19	0.31	61.36	61.36	60.9001	403632

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets Equity ETF (AVEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets Equity ETF (AVEM) Historical

Avantis Emerging Markets Equity ETF (AVEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free