Avantis Emerging Markets ex China Equity ETF Historical Data - AVXC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8754	-1.65764059837	52.81	52.81	51.87	3472	52.28393458	SP
4	0.9346	1.83254901961	51	52.86	49.87	2558	51.77157588	SP
12	0.8589	1.68162159305	51.0757	52.86	48.49	2281	51.08378326	SP
26	1.1146	2.19323101141	50.82	52.86	48.49	3361	50.8169629	SP
52	1.1146	2.19323101141	50.82	52.86	48.49	3361	50.8169629	SP
156	1.1146	2.19323101141	50.82	52.86	48.49	3361	50.8169629	SP
260	1.1146	2.19323101141	50.82	52.86	48.49	3361	50.8169629	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713566100	48.5862	-0.19	-0.38	48.51	48.6498	48.49	1465
1713479700	48.7732	-0.03	-0.05	48.77	48.7732	48.77	173
1713393300	48.7984	0.07	0.14	48.98	48.98	48.7984	235
1713306900	48.7316	-0.6	-1.22	48.683	48.84	48.683	1793
1713220500	49.335	-0.46	-0.92	49.8	49.8	49.335	1430
1712961300	49.7939	-1	-1.97	50.12	50.12	49.7939	769
1712874900	50.793	0.28	0.55	50.66	50.89	50.49	1116
1712788500	50.5158	-0.72	-1.41	50.5	50.62	50.42	1441
1712702100	51.2392	0.26	0.51	51.25	51.25	51.08	1648
1712615700	50.9812	0.3	0.59	51.03	51.0781	50.9812	1699
1712356500	50.6835	0.2	0.40	50.6	50.78	50.5999	3912
1712270100	50.48	-0.11	-0.22	51.0757	51.66	50.3821	6018
1712183700	50.5897	0.15	0.30	50.23	50.66	50.23	12981
1712097300	50.4397	-0.03	-0.06	50.29	50.5	50.29	211
1712010900	50.47	0.06	0.11	50.44	50.47	50.293	10996
1711665300	50.414	0.05	0.11	50.47	50.48	50.31	26250
1711578900	50.3594	0.18	0.35	50.21	50.39	50.21	493

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets ex China Equity ETF (AVXC)

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

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)

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

Your Recent History