Avantis Emerging Markets ... (AVEM)
AMEX: AVEM
· Real-Time Price · USD
72.09
1.32 (1.87%)
At close: Aug 22, 2025, 3:59 PM
72.09
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 71.10 | 72.16 | 71.02 | 72.09 | 72.09 | 1.87% | 545,562 |
| Aug 21, 2025 | 70.70 | 70.89 | 70.60 | 70.77 | 70.77 | -0.01% | 452,435 |
| Aug 20, 2025 | 70.73 | 70.82 | 70.38 | 70.78 | 70.78 | -0.21% | 840,800 |
| Aug 19, 2025 | 71.37 | 71.39 | 70.83 | 70.93 | 70.93 | -1.03% | 654,300 |
| Aug 18, 2025 | 71.59 | 71.68 | 71.48 | 71.67 | 71.67 | 0.62% | 509,700 |
| Aug 15, 2025 | 71.32 | 71.39 | 71.15 | 71.23 | 71.23 | 0.28% | 494,400 |
| Aug 14, 2025 | 70.91 | 71.19 | 70.82 | 71.03 | 71.03 | -1.07% | 563,940 |
| Aug 13, 2025 | 71.85 | 71.96 | 71.67 | 71.80 | 71.80 | 0.80% | 558,304 |
| Aug 12, 2025 | 70.71 | 71.25 | 70.59 | 71.23 | 71.23 | 1.31% | 545,724 |
| Aug 11, 2025 | 70.53 | 70.56 | 70.27 | 70.31 | 70.31 | -0.34% | 372,226 |
| Aug 8, 2025 | 70.38 | 70.58 | 70.36 | 70.55 | 70.55 | 0.01% | 393,400 |
| Aug 7, 2025 | 70.74 | 70.77 | 70.33 | 70.54 | 70.54 | 0.81% | 876,514 |
| Aug 6, 2025 | 69.75 | 70.01 | 69.57 | 69.97 | 69.97 | 0.56% | 602,147 |
| Aug 5, 2025 | 69.68 | 69.79 | 69.37 | 69.58 | 69.58 | 0.38% | 577,433 |
| Aug 4, 2025 | 69.41 | 69.45 | 69.15 | 69.32 | 69.32 | 1.14% | 440,000 |
| Aug 1, 2025 | 68.95 | 68.95 | 68.27 | 68.54 | 68.54 | -0.91% | 1,015,919 |
| Jul 31, 2025 | 69.42 | 69.48 | 69.03 | 69.17 | 69.17 | -0.70% | 603,600 |
| Jul 30, 2025 | 69.98 | 70.01 | 69.47 | 69.66 | 69.66 | -0.74% | 1,042,249 |
| Jul 29, 2025 | 70.27 | 70.33 | 70.04 | 70.18 | 70.18 | 0.39% | 480,200 |
| Jul 28, 2025 | 70.22 | 70.22 | 69.77 | 69.91 | 69.91 | -0.88% | 564,900 |