Avantis Emerging Markets ex China Equity ETF Historical Data - AVXC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.76	-3.24244657332	54.28	54.42	52.37	2411	53.86047536	SP
4	0.12	0.229007633588	52.4	54.76	51.87	13676	52.70403984	SP
12	1.86	3.67153572839	50.66	54.76	49.87	6033	52.41942589	SP
26	1.7	3.34513970878	50.82	54.76	48.49	5728	51.82545701	SP
52	1.7	3.34513970878	50.82	54.76	48.49	5728	51.82545701	SP
156	1.7	3.34513970878	50.82	54.76	48.49	5728	51.82545701	SP
260	1.7	3.34513970878	50.82	54.76	48.49	5728	51.82545701	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	52.37	-0.63	-1.19	52.64	52.64	52.37	522
1721342100	53	-0.65	-1.21	53.54	53.54	52.9799	1844
1721255700	53.65	-0.77	-1.41	53.78	53.9	53.645	4236
1721169300	54.42	0.26	0.48	54.15	54.42	54.15	3816
1721082900	54.16	-0.24	-0.44	54.28	54.31	54.119	2861
1720823700	54.4	0.06	0.11	54.24	54.56	54.24	1201
1720737300	54.34	0.1	0.18	54.76	54.76	54.315	1674
1720650900	54.245	0.44	0.81	54.12	54.25	54.07	7609
1720564500	53.8099	0.04	0.08	53.85	53.86	53.6899	12885
1720478100	53.765	0.03	0.05	53.88	54	53.69	2885
1720218900	53.7367	0.5	0.95	53.83	53.83	53.6089	3038
1720040640	53.2335	0.74	1.42	52.81	53.2335	52.81	555
1719959700	52.4906	0.05	0.09	52.34	52.4906	52.2402	199581
1719873300	52.445	0.27	0.52	52.61	52.61	52.41	4841
1719614100	52.1759	0	0.00	52.1759	52.1759	52.1759	0
1719527700	52.1759	0.24	0.46	52.24	52.24	52.07	1342
1719441300	51.9346	-0.16	-0.30	51.89	51.95	51.87	2910
1719354900	52.0911	-0.06	-0.11	52	52.0911	51.985	2127
1719268500	52.1485	-0.33	-0.62	52.4	52.41	52.1485	3711
1719009300	52.476	-0.07	-0.14	52.53	52.54	52.42	4764
1718922900	52.5476	-0.18	-0.35	52.81	52.81	52.53	3847
1718750100	52.7299	0.51	0.98	52.53	52.86	52.53	1437
1718663700	52.2192	0.38	0.74	51.9936	52.2192	51.88	1198
1718404500	51.8348	0.09	0.17	51.61	51.9	51.61	796
1718318100	51.7475	-0.11	-0.21	51.92	51.92	51.615	1240
1718231700	51.8545	0.61	1.20	52.05	52.06	51.8545	7012
1718145300	51.24	-0.18	-0.35	51.11	51.24	51.065	2433
1718058900	51.42	0.33	0.65	51.1668	51.4396	51.1668	2840
1717799700	51.0855	-0.33	-0.64	51.38	51.39	51.0855	3497
1717713300	51.415	0.35	0.70	51.39	51.4398	51.3899	2446
1717626900	51.06	1.01	2.02	50.8	51.06	50.78	1565
1717540500	50.0498	-1.47	-2.85	49.8899	50.0498	49.87	878
1717454100	51.5182	0.6	1.17	51.75	51.75	51.42	2365
1717194900	50.92	-0.14	-0.27	50.6	50.92	50.6	743
1717108500	51.06	-0.16	-0.30	51	51.18	50.98	2795
1717022100	51.2156	-0.83	-1.60	51.3	51.3	51.16	22596
1716935700	52.05	-0.05	-0.10	52.33	52.33	51.94	3339
1716590100	52.1	0.34	0.66	52.1	52.1	52.1	46
1716503700	51.76	-0.17	-0.33	52.04	52.05	51.7	4285
1716417300	51.9319	-0.21	-0.40	51.95	51.95	51.78	2286
1716330900	52.1386	-0.07	-0.13	52.12	52.2	52.12	709
1716244500	52.2083	0.04	0.07	52.26	52.26	52.2	801
1715985300	52.1721	0.22	0.42	52.17	52.1721	52.1	843
1715898900	51.9529	-0.2	-0.39	52.11	52.11	51.9529	295
1715812500	52.1555	0.6	1.16	51.91	52.22	51.91	572
1715726100	51.5564	0.54	1.05	51.45	51.5564	51.45	15
1715639700	51.0213	0.06	0.13	51.12	51.12	51.0213	92
1715380500	50.9567	0.16	0.32	51.07	51.07	50.9567	846
1715294100	50.793	-0.25	-0.50	50.8	50.8	50.793	412
1715207700	51.0471	0.15	0.30	50.69	51.07	50.69	3220
1715121300	50.8947	-0.37	-0.71	51.09	51.09	50.8947	1080
1715034900	51.2606	0.06	0.12	51.3093	51.3093	51.235	2311
1714775700	51.2017	0.46	0.91	51	51.27	51	175
1714689300	50.7386	0.72	1.45	50.82	50.82	50.7386	103
1714602900	50.0144	-0.04	-0.07	50.025	50.025	50.0144	154
1714516500	50.0496	-0.56	-1.11	50.35	50.35	50.0496	200
1714430100	50.6109	0.47	0.94	50.66	50.66	50.55	387
1714170900	50.1419	0.47	0.95	49.89	50.1419	49.89	161
1714084500	49.6706	0.24	0.49	49.02	49.6706	49.02	510
1713998100	49.4296	0.02	0.04	49.58	49.58	49.39	15661
1713911700	49.41	0.42	0.86	49.04	49.41	49.04	16
1713825300	48.99	0.4	0.83	48.66	49.18	48.66	894

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets ex China Equity ETF (AVXC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets ex China Equity ETF (AVXC) Historical

Avantis Emerging Markets ex China Equity ETF (AVXC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History