Avantis Emerging Markets Equity ETF AVEM
85.51 USD -0.38 (-0.44%)
Regular-session close
85.51 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
84.57 Day range 85.75
74.16 52-week range 100.18
- YTD
- +11.02%
- 1 year
- +10.46%
AVEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.62 | 85.75 | 84.57 | 85.51 | -0.38 | -0.44% | 2,377,286 |
| Nov 12, 2026 | 85.21 | 86.35 | 85.13 | 85.89 | -1.21 | -1.39% | 2,044,700 |
| Nov 11, 2026 | 86.86 | 87.57 | 86.52 | 87.10 | +1.99 | +2.34% | 1,717,900 |
| Nov 10, 2026 | 85.13 | 85.86 | 84.57 | 85.11 | -0.60 | -0.70% | 2,403,500 |
| Nov 9, 2026 | 84.48 | 85.95 | 84.18 | 85.71 | +2.43 | +2.92% | 3,045,200 |
| Nov 6, 2026 | 83.40 | 83.92 | 82.97 | 83.28 | +1.41 | +1.72% | 3,380,900 |
| Nov 5, 2026 | 85.15 | 85.15 | 81.85 | 81.87 | -4.79 | -5.53% | 4,011,400 |
| Nov 4, 2026 | 86.70 | 87.54 | 86.25 | 86.66 | +0.86 | +1.00% | 3,429,100 |
| Nov 3, 2026 | 86.05 | 86.31 | 85.61 | 85.80 | -0.18 | -0.21% | 2,381,100 |
| Nov 2, 2026 | 87.25 | 87.61 | 85.92 | 85.98 | -0.04 | -0.05% | 2,123,800 |
| Oct 30, 2026 | 86.28 | 86.58 | 85.36 | 86.02 | -2.39 | -2.70% | 3,108,900 |
| Oct 29, 2026 | 88.22 | 88.57 | 87.89 | 88.41 | -0.96 | -1.07% | 1,381,000 |
| Oct 28, 2026 | 89.13 | 89.52 | 88.75 | 89.37 | +1.18 | +1.34% | 1,828,200 |
| Oct 27, 2026 | 87.79 | 88.39 | 87.57 | 88.19 | +1.10 | +1.26% | 1,984,400 |
| Oct 26, 2026 | 86.60 | 87.45 | 86.36 | 87.09 | -0.41 | -0.47% | 3,194,900 |
| Oct 23, 2026 | 87.00 | 87.58 | 86.99 | 87.50 | +0.26 | +0.30% | 1,939,900 |
| Oct 22, 2026 | 87.82 | 88.16 | 86.96 | 87.24 | -2.59 | -2.88% | 2,556,600 |
| Oct 21, 2026 | 90.25 | 90.25 | 89.42 | 89.83 | +0.27 | +0.30% | 1,589,800 |
| Oct 20, 2026 | 88.73 | 89.98 | 88.65 | 89.56 | +0.12 | +0.13% | 1,530,300 |
| Oct 19, 2026 | 90.21 | 90.23 | 89.40 | 89.44 | +0.55 | +0.62% | 2,180,400 |
| Oct 16, 2026 | 90.03 | 90.03 | 88.69 | 88.89 | -1.51 | -1.67% | 1,826,200 |
| Oct 15, 2026 | 89.06 | 90.43 | 88.80 | 90.40 | -0.62 | -0.68% | 2,296,900 |
| Oct 14, 2026 | 91.53 | 91.89 | 90.84 | 91.02 | -1.80 | -1.94% | 1,721,100 |
| Oct 13, 2026 | 92.15 | 92.83 | 92.15 | 92.82 | -0.45 | -0.48% | 2,222,700 |
| Oct 12, 2026 | 93.78 | 93.78 | 93.18 | 93.27 | -0.84 | -0.89% | 1,140,600 |
| Oct 9, 2026 | 94.22 | 94.30 | 93.78 | 94.11 | +0.87 | +0.93% | 2,478,100 |
| Oct 8, 2026 | 93.81 | 94.06 | 92.74 | 93.24 | -1.71 | -1.80% | 1,518,500 |
| Oct 7, 2026 | 94.66 | 95.13 | 94.29 | 94.95 | -1.19 | -1.24% | 1,600,400 |
| Oct 6, 2026 | 96.80 | 96.81 | 96.09 | 96.14 | -0.52 | -0.54% | 1,302,300 |
| Oct 5, 2026 | 96.26 | 96.84 | 96.10 | 96.66 | +1.25 | +1.31% | 1,138,600 |
| Oct 2, 2026 | 95.17 | 95.61 | 94.74 | 95.41 | +1.35 | +1.44% | 1,435,100 |
| Oct 1, 2026 | 93.94 | 94.30 | 93.15 | 94.06 | +0.04 | +0.04% | 1,963,700 |
| Sep 30, 2026 | 94.54 | 94.65 | 93.89 | 94.02 | -0.78 | -0.82% | 1,403,600 |
| Sep 29, 2026 | 94.61 | 94.89 | 94.19 | 94.80 | +0.35 | +0.37% | 1,553,800 |
| Sep 28, 2026 | 94.42 | 94.87 | 93.64 | 94.45 | -0.78 | -0.82% | 1,580,700 |
| Sep 25, 2026 | 95.01 | 95.48 | 94.61 | 95.23 | +0.94 | +1.00% | 1,599,600 |
| Sep 24, 2026 | 94.66 | 94.86 | 93.90 | 94.29 | -0.45 | -0.47% | 1,724,500 |
| Sep 23, 2026 | 95.81 | 95.88 | 94.57 | 94.74 | -1.99 | -2.06% | 2,183,900 |
| Sep 22, 2026 | 95.79 | 96.90 | 95.77 | 96.73 | +0.40 | +0.42% | 4,493,900 |
| Sep 21, 2026 | 95.80 | 96.48 | 95.44 | 96.33 | +2.08 | +2.21% | 1,441,300 |
| Sep 18, 2026 | 93.93 | 94.28 | 93.61 | 94.25 | +0.15 | +0.16% | 1,249,900 |
| Sep 17, 2026 | 93.88 | 94.28 | 93.79 | 94.10 | +1.68 | +1.82% | 1,642,100 |
| Sep 16, 2026 | 93.38 | 93.55 | 91.87 | 92.42 | -0.12 | -0.13% | 1,404,600 |
| Sep 15, 2026 | 93.02 | 93.10 | 92.31 | 92.54 | -0.60 | -0.64% | 1,339,100 |
| Sep 14, 2026 | 93.00 | 93.74 | 92.78 | 93.14 | -2.21 | -2.32% | 1,163,000 |
| Sep 11, 2026 | 95.56 | 95.65 | 95.11 | 95.35 | +1.21 | +1.29% | 1,230,600 |
| Sep 10, 2026 | 94.70 | 94.79 | 94.11 | 94.14 | -1.90 | -1.98% | 1,465,600 |
| Sep 9, 2026 | 96.36 | 96.74 | 95.78 | 96.04 | -0.16 | -0.17% | 1,893,800 |
| Sep 8, 2026 | 96.53 | 96.74 | 96.13 | 96.20 | -0.61 | -0.63% | 1,377,600 |
| Sep 4, 2026 | 95.67 | 96.84 | 95.60 | 96.81 | +1.45 | +1.52% | 1,772,700 |
| Sep 3, 2026 | 94.86 | 95.39 | 94.30 | 95.36 | +0.55 | +0.58% | 1,103,800 |
| Sep 2, 2026 | 94.31 | 94.85 | 94.29 | 94.81 | +0.55 | +0.58% | 1,381,300 |
| Sep 1, 2026 | 94.51 | 95.04 | 93.95 | 94.26 | -0.23 | -0.24% | 1,240,200 |
| Aug 31, 2026 | 94.89 | 95.03 | 94.25 | 94.49 | -0.23 | -0.24% | 1,287,900 |
| Aug 28, 2026 | 95.52 | 95.78 | 94.48 | 94.72 | -0.49 | -0.51% | 1,637,600 |
| Aug 27, 2026 | 95.13 | 95.27 | 94.63 | 95.21 | +0.62 | +0.66% | 1,361,600 |
| Aug 26, 2026 | 94.76 | 95.04 | 94.53 | 94.59 | -0.14 | -0.15% | 1,624,000 |
| Aug 25, 2026 | 94.13 | 94.76 | 93.94 | 94.73 | +1.62 | +1.74% | 1,319,900 |
| Aug 24, 2026 | 93.60 | 93.60 | 92.64 | 93.11 | -1.13 | -1.20% | 1,737,300 |
| Aug 21, 2026 | 94.67 | 94.67 | 94.09 | 94.24 | +0.70 | +0.75% | 1,505,700 |
| Aug 20, 2026 | 92.98 | 93.88 | 92.97 | 93.54 | +0.49 | +0.53% | 1,874,700 |
| Aug 19, 2026 | 93.66 | 93.78 | 92.76 | 93.05 | +1.01 | +1.10% | 1,853,400 |
| Aug 18, 2026 | 92.76 | 93.17 | 91.89 | 92.04 | -2.47 | -2.61% | 2,395,900 |
| Aug 17, 2026 | 94.54 | 95.38 | 94.43 | 94.51 | +0.85 | +0.91% | 1,534,000 |
| Aug 14, 2026 | 94.02 | 94.29 | 93.44 | 93.66 | -0.21 | -0.22% | 1,440,100 |
65 days, newest first. Daily bars as drawn on the AVEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.