Dark

AVXC
Avantis Emerging Markets ex-China Equity ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

77.35USD-0.168%(-0.13)36,046

77.57Bid 77.69Ask 0.12Spread

Pre-market

0.00USD-100.000%(-73.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	78.4500	78.480000	77.3500	77.3500	-0.221%	36,046	0.000%
2026-07-30	75.5700	77.660000	75.5700	77.5215	+4.938%	36,430	-0.221%
2026-07-29	74.9000	75.620000	73.5400	73.8737	-2.730%	25,419	+4.706%
2026-07-28	75.5800	76.340000	75.0200	75.9472	-2.050%	28,684	+1.847%
2026-07-27	78.5000	78.500000	76.8660	77.5370	-0.280%	22,543	-0.241%
2026-07-24	78.4100	78.720000	77.6750	77.7548	-1.786%	40,014	-0.521%
2026-07-23	79.2800	79.680000	78.6100	79.1687	-1.003%	23,712	-2.297%
2026-07-22	79.1100	80.140000	79.1100	79.9706	-0.012%	27,670	-3.277%
2026-07-21	79.0812	80.100000	79.0774	79.9803	+3.145%	28,271	-3.289%
2026-07-20	78.0323	78.171700	77.5416	77.5416	-0.627%	10,744	-0.247%
2026-07-17	76.7200	78.890000	76.4300	78.0310	-0.933%	54,932	-0.873%
2026-07-16	78.7000	79.345000	78.4700	78.7660	-1.896%	20,717	-1.798%
2026-07-15	80.8200	80.820000	79.2900	80.2880	-0.872%	37,468	-3.659%
2026-07-14	80.8300	81.110000	80.4700	80.9944	+1.209%	36,127	-4.500%
2026-07-13	80.8400	80.930000	79.8900	80.0271	-3.471%	30,788	-3.345%
2026-07-10	82.5200	83.040000	82.0400	82.9047	+0.263%	33,179	-6.700%
2026-07-09	82.4000	82.970000	82.4000	82.6874	+1.169%	26,313	-6.455%
2026-07-08	80.3200	81.790000	80.1880	81.7322	+0.335%	30,975	-5.362%
2026-07-07	81.8900	82.240000	81.0200	81.4594	-3.313%	23,118	-5.045%
2026-07-06	83.5400	84.430000	83.5400	84.2503	+3.403%	25,779	-8.190%
2026-07-02	83.3300	83.860000	80.6000	81.4773	-1.255%	33,922	-5.066%
2026-07-01	83.4000	83.880000	82.4400	82.5128	-3.661%	40,865	-6.257%
2026-06-30	85.1600	85.780000	85.1600	85.6482	+1.787%	28,763	-9.689%
2026-06-29	83.3200	84.280000	82.1600	84.1443	+0.453%	24,985	-8.075%
2026-06-26	83.0400	84.240000	82.8096	83.7651	-1.090%	163,086	-7.658%
2026-06-25	86.1500	86.180000	84.0100	84.6881	+1.253%	24,387	-8.665%
2026-06-24	83.7000	84.005000	82.9400	83.6399	+0.298%	21,076	-7.520%
2026-06-23	83.6200	84.550000	83.2300	83.3910	-5.668%	44,824	-7.244%
2026-06-22	88.7700	88.770000	88.1301	88.4016	+0.290%	35,770	-12.502%
2026-06-18	87.0200	88.320000	87.0200	88.1457	+3.633%	22,608	-12.248%
2026-06-17	86.4150	86.700000	85.0558	85.0558	+0.217%	66,327	-9.060%
2026-06-16	86.0000	86.070000	84.8400	84.8720	-1.513%	51,696	-8.863%
2026-06-15	85.8200	86.350000	85.7300	86.1758	+3.365%	38,953	-10.242%
2026-06-12	82.8900	83.730000	82.3651	83.3703	+0.579%	28,387	-7.221%
2026-06-11	80.6600	83.050000	80.1400	82.8904	+4.878%	44,526	-6.684%
2026-06-10	79.8900	80.950000	79.0348	79.0348	-1.769%	27,336	-2.132%
2026-06-09	82.1450	82.500000	78.7800	80.4578	-0.483%	45,193	-3.863%
2026-06-08	81.1000	81.390000	80.7500	80.8479	+1.862%	24,241	-4.327%
2026-06-05	81.5500	81.660000	79.0800	79.3700	-6.735%	46,985	-2.545%
2026-06-04	84.0090	85.300000	84.0090	85.1018	-0.431%	31,224	-9.109%
2026-06-03	86.2900	86.290000	85.3150	85.4700	-1.441%	19,362	-9.500%
2026-06-02	86.2200	86.800000	86.1113	86.7194	+0.463%	17,365	-10.804%
2026-06-01	85.5500	86.730000	85.4838	86.3198	+1.728%	38,203	-10.391%
2026-05-29	85.0200	85.240000	84.6000	84.8534	-0.085%	82,737	-8.843%
2026-05-28	83.5300	85.060000	83.1800	84.9259	+1.223%	86,476	-8.921%
2026-05-27	84.5400	84.780000	83.5000	83.8999	-0.540%	65,904	-7.807%
2026-05-26	83.2100	84.370000	83.2100	84.3550	+4.437%	39,491	-8.304%
2026-05-22	81.1800	81.200000	80.7200	80.7708	-0.007%	17,564	-4.235%
2026-05-21	79.8600	81.210000	79.8096	80.7761	+1.437%	37,935	-4.241%
2026-05-20	78.3500	79.720000	78.3500	79.6320	+2.121%	28,387	-2.866%
2026-05-19	77.4600	78.720000	77.0700	77.9784	-1.267%	37,321	-0.806%
2026-05-18	80.1800	80.180000	78.2900	78.9794	-0.593%	46,442	-2.063%
2026-05-15	79.4900	79.870000	79.1300	79.4509	-3.188%	28,313	-2.644%
2026-05-14	82.0100	82.250000	81.9800	82.0675	+0.854%	14,819	-5.748%
2026-05-13	80.8550	81.709900	80.8550	81.3729	+1.883%	26,287	-4.944%
2026-05-12	80.5300	80.785000	78.8300	79.8687	-3.259%	39,597	-3.154%
2026-05-11	82.5100	82.770000	82.3600	82.5591	+0.070%	14,204	-6.310%
2026-05-08	82.1000	82.501700	82.0210	82.5017	+2.144%	45,269	-6.244%
2026-05-07	81.9100	82.059900	80.6300	80.7701	-1.174%	41,156	-4.234%
2026-05-06	80.9700	81.809900	80.6400	81.7296	+3.204%	323,482	-5.359%
2026-05-05	78.9000	79.520000	78.9000	79.1920	+2.497%	21,389	-2.326%
2026-05-04	78.0000	78.100000	77.0000	77.2631	-0.001%	25,996	+0.112%
2026-05-01	77.0200	77.770000	77.0020	77.2638	+0.054%	24,355	+0.112%
2026-04-30	76.4600	77.340000	76.0600	77.2218	+2.156%	28,170	+0.166%
2026-04-29	75.8275	76.070000	75.4700	75.5922	-0.559%	20,120	+2.325%
2026-04-28	76.1200	76.170000	75.4550	76.0169	-0.950%	13,365	+1.754%
2026-04-27	77.0500	77.050000	76.6100	76.7463	-0.002%	24,544	+0.787%
2026-04-24	76.1250	76.970000	76.1250	76.7481	+1.806%	24,187	+0.784%
2026-04-23	75.9600	76.300000	74.7100	75.3866	-1.970%	21,983	+2.604%
2026-04-22	76.4000	76.950000	76.3509	76.9016	+2.490%	16,290	+0.583%
2026-04-21	76.2800	76.310000	75.0050	75.0332	-1.131%	19,106	+3.088%
2026-04-20	75.7850	76.060000	75.6800	75.8915	-0.749%	12,521	+1.922%
2026-04-17	76.5400	77.030000	76.3601	76.4645	+2.130%	16,325	+1.158%
2026-04-16	74.9500	75.130000	74.6768	74.8698	+0.236%	22,597	+3.313%
2026-04-15	74.4450	74.790000	74.4450	74.6934	-0.113%	18,457	+3.557%
2026-04-14	74.3600	74.890000	74.3600	74.7778	+1.595%	23,388	+3.440%
2026-04-13	72.7100	73.660000	72.5800	73.6039	+0.758%	50,030	+5.090%
2026-04-10	73.2100	73.410000	72.8800	73.0500	+0.616%	13,410	+5.886%
2026-04-09	72.0150	72.760000	71.6400	72.6029	+0.143%	121,849	+6.538%
2026-04-08	73.0800	73.080000	71.9540	72.4993	+5.851%	21,762	+6.691%
2026-04-07	68.1300	68.569000	67.4800	68.4916	+0.320%	19,690	+12.934%
2026-04-06	68.0500	68.520000	68.0500	68.2731	+0.806%	37,207	+13.295%
2026-04-02	67.1200	68.010000	67.1200	67.7272	-1.013%	20,331	+14.208%
2026-04-01	68.2500	68.900000	68.2000	68.4200	+1.166%	33,928	+13.052%
2026-03-31	65.6300	67.700000	65.5159	67.6311	+3.790%	40,725	+14.370%
2026-03-30	66.1600	66.160000	64.7800	65.1615	-1.288%	42,308	+18.705%
2026-03-27	66.1900	66.380000	65.8200	66.0119	-0.217%	43,212	+17.176%
2026-03-26	67.5600	67.600000	66.1100	66.1555	-3.544%	57,998	+16.921%
2026-03-25	68.5600	68.890000	68.3900	68.5860	+1.690%	21,459	+12.778%
2026-03-24	67.3200	67.790000	66.9800	67.4462	-1.640%	124,458	+14.684%
2026-03-23	67.7200	69.010000	67.7200	68.5709	+3.195%	92,068	+12.803%
2026-03-20	68.0400	68.120000	66.1700	66.4476	-3.244%	100,047	+16.408%
2026-03-19	67.2500	68.885000	67.1300	68.6755	+0.273%	37,015	+12.631%
2026-03-18	69.2700	69.470000	68.4100	68.4883	-1.659%	47,682	+12.939%
2026-03-17	69.6900	69.840000	69.4700	69.6434	+1.033%	22,023	+11.066%
2026-03-16	68.4900	69.230000	68.4900	68.9316	+2.745%	26,369	+12.213%
2026-03-13	68.1157	68.510000	66.9700	67.0903	-0.616%	27,595	+15.292%
2026-03-12	68.9800	68.980000	67.4400	67.5061	-3.344%	70,861	+14.582%
2026-03-11	69.7700	70.150000	69.4200	69.8416	+0.309%	41,845	+10.751%
2026-03-10	69.5200	70.900000	69.4650	69.6263	+0.285%	29,404	+11.093%
2026-03-09	67.4700	69.579000	66.8100	69.4284	+1.478%	50,829	+11.410%
2026-03-06	68.0200	68.878500	67.6800	68.4169	-1.075%	62,850	+13.057%
2026-03-05	69.9300	70.250000	68.3900	69.1607	-2.142%	65,351	+11.841%
2026-03-04	70.0300	71.120000	69.6600	70.6743	+0.604%	54,891	+9.446%
2026-03-03	69.8500	70.600000	68.3700	70.2503	-4.913%	65,372	+10.106%
2026-03-02	73.2000	74.240000	73.2000	73.8799	-1.946%	23,151	+4.697%
2026-02-27	74.9600	75.430000	74.9600	75.3458	-0.192%	25,358	+2.660%
2026-02-26	76.4200	76.420000	74.8700	75.4905	-0.436%	55,590	+2.463%
2026-02-25	75.9300	75.950000	75.5550	75.8213	+1.018%	64,135	+2.016%
2026-02-24	74.4200	75.310000	74.3400	75.0571	+1.863%	39,036	+3.055%
2026-02-23	74.0300	74.032500	73.4699	73.6847	-0.895%	33,840	+4.974%
2026-02-20	72.9000	74.350000	72.9000	74.3500	+2.705%	51,770	+4.035%
2026-02-19	72.1100	72.460000	71.9200	72.3916	-0.293%	27,292	+6.849%
2026-02-18	72.3800	73.020000	72.3800	72.6043	+0.425%	29,848	+6.536%
2026-02-17	72.2000	72.480000	71.6114	72.2968	-0.503%	25,396	+6.990%
2026-02-13	72.4300	72.880000	71.6900	72.6626	+0.421%	53,908	+6.451%
2026-02-12	73.6500	73.660000	72.2800	72.3579	-1.001%	129,734	+6.899%
2026-02-11	72.7750	73.180000	72.5450	73.0894	+1.906%	34,648	+5.829%
2026-02-10	71.9099	71.960000	71.6000	71.7224	-0.120%	50,444	+7.846%
2026-02-09	70.9600	71.949900	70.9600	71.8086	+1.238%	15,678	+7.717%
2026-02-06	70.0000	70.950000	70.0000	70.9302	+2.374%	52,859	+9.051%
2026-02-05	69.0400	69.680000	68.9683	69.2854	-0.759%	25,823	+11.640%
2026-02-04	71.1100	71.110000	69.4400	69.8153	-0.774%	39,374	+10.792%
2026-02-03	70.9500	70.950000	69.8200	70.3600	+0.801%	21,303	+9.935%
2026-02-02	68.5700	69.880000	68.5700	69.8010	+0.675%	39,467	+10.815%
2026-01-30	70.2000	70.200000	69.2600	69.3328	-1.707%	10,811	+11.563%
2026-01-29	71.0900	71.090000	69.6100	70.5370	-0.585%	60,176	+9.659%
2026-01-28	70.9100	70.989600	70.4901	70.9519	+0.456%	23,402	+9.018%
2026-01-27	70.2100	70.630000	70.2100	70.6300	+1.927%	25,913	+9.514%
2026-01-26	69.1900	69.463100	69.1700	69.2950	+0.498%	40,550	+11.624%
2026-01-23	68.2650	69.020000	68.2650	68.9519	+0.797%	34,009	+12.180%
2026-01-22	68.1900	68.630000	68.1900	68.4069	+0.969%	24,844	+13.073%
2026-01-21	67.6800	67.920000	67.4799	67.7503	+1.319%	23,110	+14.169%
2026-01-20	67.0500	67.320000	66.7800	66.8685	-0.904%	20,714	+15.675%
2026-01-16	67.4900	67.630000	67.3200	67.4782	-0.173%	14,783	+14.630%
2026-01-15	67.5500	67.950000	67.5500	67.5951	+1.031%	21,322	+14.431%
2026-01-14	66.8404	66.950000	66.5900	66.9055	+0.842%	22,763	+15.611%
2026-01-13	66.5900	66.590000	66.2716	66.3466	-0.564%	13,619	+16.585%
2026-01-12	66.1500	66.770000	66.1500	66.7228	+0.948%	19,912	+15.927%
2026-01-09	65.9480	66.130000	65.8900	66.0962	+0.712%	12,888	+17.026%
2026-01-08	65.7250	65.750000	65.4218	65.6286	-0.525%	9,885	+17.860%
2026-01-07	66.1600	66.190000	65.9600	65.9750	-0.334%	20,123	+17.241%
2026-01-06	66.0600	66.290000	66.0370	66.1962	+1.055%	13,503	+16.850%
2026-01-05	65.4600	65.700000	65.3405	65.5050	+0.691%	20,079	+18.083%
2026-01-02	64.7800	65.090000	64.6700	65.0553	+2.015%	24,030	+18.899%
2025-12-31	63.8700	63.880000	63.7650	63.7706	+0.043%	7,507	+21.294%
2025-12-30	63.7500	63.930000	63.7231	63.7434	+0.361%	9,572	+21.346%
2025-12-29	63.6100	63.610000	63.3812	63.5142	+0.055%	9,704	+21.784%
2025-12-26	63.2300	63.550000	63.2300	63.4793	+0.365%	15,543	+21.851%
2025-12-24	63.1900	63.290000	63.1401	63.2486	+0.158%	16,943	+22.295%
2025-12-23	62.8676	63.180000	62.8676	63.1490	+0.750%	16,020	+22.488%
2025-12-22	62.6200	62.730000	62.5900	62.6792	+0.343%	15,372	+23.406%
2025-12-19	62.3600	62.639900	62.3100	62.4650	+1.258%	15,234	+23.829%
2025-12-18	61.6700	61.990000	61.6700	61.6891	+1.109%	11,071	+25.387%
2025-12-17	61.6800	61.690000	60.9600	61.0126	-0.657%	13,745	+26.777%
2025-12-16	61.5200	61.520000	61.3258	61.4164	-2.271%	15,370	+25.944%
2025-12-15	63.3100	63.310000	62.8100	62.8438	+0.270%	20,021	+23.083%
2025-12-12	63.1600	63.160000	62.6600	62.6744	-1.308%	13,635	+23.416%
2025-12-11	63.3320	63.550000	63.2300	63.5050	-0.187%	16,856	+21.801%
2025-12-10	62.9800	63.685000	62.9200	63.6240	+0.915%	9,443	+21.574%
2025-12-09	62.9900	63.130000	62.9900	63.0472	+0.517%	8,789	+22.686%
2025-12-08	62.9400	62.940000	62.6290	62.7229	-0.139%	14,806	+23.320%
2025-12-05	63.1000	63.470000	62.7600	62.8103	+0.144%	14,545	+23.149%
2025-12-04	62.6100	62.800000	62.6100	62.7202	-0.049%	16,723	+23.325%
2025-12-03	62.6300	62.800000	62.5300	62.7509	+0.216%	34,234	+23.265%
2025-12-02	62.6700	62.681600	62.4700	62.6157	+0.515%	11,395	+23.531%
2025-12-01	62.2800	62.490000	62.2800	62.2948	-0.333%	10,448	+24.168%
2025-11-28	62.3000	62.530000	62.3000	62.5030	+0.172%	4,345	+23.754%
2025-11-26	62.1000	62.470000	62.0400	62.3957	+1.394%	14,833	+23.967%
2025-11-25	60.9700	61.560000	60.9700	61.5377	+0.359%	17,013	+25.695%
2025-11-24	61.1995	61.317700	61.1050	61.3177	+0.873%	17,346	+26.146%
2025-11-21	60.4600	60.945000	60.1800	60.7869	-0.209%	231,181	+27.248%
2025-11-20	62.4300	62.430000	60.8900	60.9145	-1.211%	20,058	+26.981%
2025-11-19	61.8400	61.890000	61.5005	61.6612	+0.006%	17,848	+25.444%
2025-11-18	61.3700	61.832800	61.3700	61.6573	-0.610%	21,670	+25.451%
2025-11-17	62.4100	62.559500	61.8700	62.0358	-1.053%	12,614	+24.686%
2025-11-14	62.4600	62.860000	62.4600	62.6963	+0.476%	13,005	+23.373%
2025-11-13	62.9805	62.980500	62.3400	62.3991	-1.030%	11,415	+23.960%
2025-11-12	63.1000	63.110000	63.0000	63.0485	+0.017%	12,112	+22.683%
2025-11-11	62.9700	63.111700	62.7700	63.0375	+0.113%	7,079	+22.705%
2025-11-10	62.7700	62.980000	62.5800	62.9666	+1.732%	13,679	+22.843%
2025-11-07	61.5600	61.894700	61.3100	61.8947	-0.206%	7,594	+24.970%
2025-11-06	62.1950	62.260000	61.9300	62.0224	-1.145%	10,285	+24.713%
2025-11-05	62.3100	62.909400	62.3100	62.7405	+0.964%	12,466	+23.286%
2025-11-04	62.5100	62.582200	62.0800	62.1412	-2.037%	13,614	+24.475%
2025-11-03	63.3600	63.540000	63.3400	63.4335	+1.031%	9,050	+21.939%
2025-10-31	62.8700	62.890000	62.5500	62.7863	-0.008%	16,554	+23.196%
2025-10-30	62.8200	63.010000	62.7413	62.7916	-0.692%	5,082	+23.185%
2025-10-29	63.4100	63.528000	63.1200	63.2292	+0.521%	11,122	+22.333%
2025-10-28	62.6200	62.944556	62.6200	62.9016	+0.303%	10,448	+22.970%
2025-10-27	62.6000	62.760000	62.4700	62.7114	+0.737%	9,361	+23.343%
2025-10-24	62.3000	62.330000	62.2528	62.2528	+0.484%	14,214	+24.251%
2025-10-23	61.8000	62.060000	61.7800	61.9528	+0.402%	26,707	+24.853%
2025-10-22	61.9000	62.080000	61.4200	61.7048	+0.385%	9,956	+25.355%
2025-10-21	61.4322	61.680000	61.4322	61.4684	-1.016%	14,736	+25.837%
2025-10-20	61.9500	62.220000	61.9500	62.0993	+1.218%	7,032	+24.559%
2025-10-17	61.1000	61.440000	61.1000	61.3519	-0.135%	10,958	+26.076%
2025-10-16	61.5700	61.860000	61.2500	61.4350	+0.598%	19,128	+25.905%
2025-10-15	60.9000	61.110000	60.7114	61.0700	+1.702%	10,309	+26.658%
2025-10-14	59.9315	60.389900	59.9315	60.0478	-1.053%	9,717	+28.814%
2025-10-13	60.4800	60.760000	60.3900	60.6870	+2.602%	7,951	+27.457%
2025-10-10	60.7899	60.789900	59.1478	59.1478	-2.679%	17,247	+30.774%
2025-10-09	60.9900	60.990000	60.6301	60.7760	-0.679%	7,523	+27.271%
2025-10-08	60.7900	61.211100	60.7900	61.1914	+0.943%	7,367	+26.407%
2025-10-07	61.3600	61.360000	60.5900	60.6200	-0.840%	9,146	+27.598%
2025-10-06	61.2700	61.270000	61.0300	61.1335	+0.664%	19,702	+26.526%
2025-10-03	60.7605	60.900000	60.7100	60.7303	+0.462%	7,598	+27.366%
2025-10-02	60.5300	60.530000	60.2000	60.4511	-0.035%	13,131	+27.955%
2025-10-01	60.3600	60.510000	60.3600	60.4723	+0.904%	15,346	+27.910%
2025-09-30	59.7700	60.170000	59.7100	59.9303	+0.392%	27,302	+29.067%
2025-09-29	59.9350	59.935000	59.6600	59.6965	+0.353%	16,506	+29.572%
2025-09-26	59.2500	59.500000	59.2000	59.4866	-0.327%	8,457	+30.029%
2025-09-25	59.6700	59.759200	59.6000	59.6816	-0.787%	9,195	+29.604%
2025-09-24	60.2900	60.310000	60.0102	60.1550	-0.960%	19,202	+28.584%
2025-09-23	60.7750	60.920000	60.6400	60.7380	+0.141%	10,102	+27.350%
2025-09-22	60.3100	60.729200	60.3100	60.6524	+0.579%	9,557	+27.530%
2025-09-19	60.2900	60.340000	60.1855	60.3033	-0.192%	12,303	+28.268%
2025-09-18	60.1200	60.510000	60.1200	60.4194	+0.117%	20,884	+28.022%
2025-09-17	60.4799	60.820000	60.2800	60.3487	-0.035%	11,395	+28.172%
2025-09-16	60.2400	60.415000	60.1800	60.3698	+0.772%	8,716	+28.127%
2025-09-15	59.8374	59.940000	59.8374	59.9076	+0.727%	11,689	+29.116%
2025-09-12	59.5500	59.560000	59.4400	59.4750	-0.043%	15,051	+30.055%
2025-09-11	59.3800	59.605400	59.3800	59.5003	+0.558%	17,047	+29.999%
2025-09-10	58.9800	59.330000	58.9800	59.1700	+1.088%	36,382	+30.725%
2025-09-09	58.6050	58.645000	58.4500	58.5333	+0.220%	23,672	+32.147%
2025-09-08	58.2000	58.450000	58.1805	58.4050	+0.759%	7,774	+32.437%
2025-09-05	58.1500	58.150000	57.7907	57.9648	+1.056%	13,602	+33.443%
2025-09-04	57.1291	57.370000	57.0100	57.3591	+0.252%	14,351	+34.852%
2025-09-03	57.1200	57.330000	57.0600	57.2150	+0.895%	12,308	+35.192%
2025-09-02	56.3300	56.707400	56.3300	56.7074	-0.361%	8,029	+36.402%
2025-08-29	56.8700	56.919400	56.8000	56.9126	-1.088%	16,293	+35.910%
2025-08-28	57.3150	57.630000	57.3150	57.5386	+0.373%	37,098	+34.431%
2025-08-27	56.8706	57.349900	56.8706	57.3250	+0.278%	9,278	+34.932%
2025-08-26	57.0300	57.211200	57.0300	57.1663	-0.547%	13,816	+35.307%
2025-08-25	57.5600	57.760000	57.4400	57.4806	-0.419%	9,759	+34.567%
2025-08-22	57.0800	57.779600	57.0800	57.7225	+1.578%	8,300	+34.003%
2025-08-21	56.9100	56.959900	56.7700	56.8259	-0.277%	5,987	+36.118%
2025-08-20	56.8150	56.991400	56.6980	56.9835	-0.223%	8,056	+35.741%
2025-08-19	57.4250	57.480000	57.0900	57.1111	-0.952%	22,464	+35.438%
2025-08-18	57.6100	57.712000	57.5150	57.6600	+0.543%	11,175	+34.148%
2025-08-15	57.4590	57.470000	57.2743	57.3488	-0.062%	91,346	+34.876%
2025-08-14	57.1500	57.458200	57.1500	57.3844	-0.727%	28,138	+34.793%
2025-08-13	57.9000	57.970000	57.7300	57.8049	+0.280%	10,054	+33.812%
2025-08-12	57.1900	57.669900	57.1900	57.6433	+1.145%	4,015	+34.187%
2025-08-11	57.1300	57.130000	56.9898	56.9907	-0.060%	6,147	+35.724%
2025-08-08	57.0130	57.100000	57.0130	57.0250	-0.201%	7,206	+35.642%
2025-08-07	57.1100	57.139900	57.0400	57.1399	+1.074%	7,191	+35.370%
2025-08-06	56.4500	56.590000	56.3400	56.5328	+0.399%	34,996	+36.823%
2025-08-05	56.4050	56.440000	56.2322	56.3084	+0.077%	10,559	+37.368%
2025-08-04	56.2850	56.410000	56.1900	56.2653	+0.741%	8,090	+37.474%
2025-08-01	55.7300	56.010000	55.6500	55.8517	-0.357%	16,915	+38.492%
2025-07-31	56.2300	56.330000	56.0195	56.0519	-0.679%	11,741	+37.997%
2025-07-30	56.5700	56.710000	56.3650	56.4349	-0.613%	17,354	+37.061%
2025-07-29	56.7600	56.859900	56.6400	56.7829	+0.448%	31,107	+36.221%
2025-07-28	56.5800	56.635000	56.4850	56.5294	-1.162%	11,068	+36.831%
2025-07-25	57.1400	57.230000	57.0003	57.1938	-0.176%	17,043	+35.242%
2025-07-24	57.3600	57.435000	57.2929	57.2948	-0.720%	8,209	+35.004%
2025-07-23	57.3700	57.760000	57.3700	57.7105	+1.302%	45,387	+34.031%
2025-07-22	56.9000	57.039900	56.8250	56.9687	-0.671%	47,786	+35.776%
2025-07-21	57.2300	57.525000	57.2300	57.3537	+0.680%	7,761	+34.865%
2025-07-18	57.1968	57.199000	56.9661	56.9661	-0.811%	12,544	+35.783%
2025-07-17	57.1803	57.467500	57.1695	57.4319	+0.645%	9,453	+34.681%
2025-07-16	56.7209	57.070000	56.6100	57.0637	+0.416%	15,348	+35.550%
2025-07-15	56.9400	56.940000	56.7400	56.8273	+0.331%	10,581	+36.114%
2025-07-14	56.6800	56.770000	56.5550	56.6400	-0.159%	8,531	+36.564%
2025-07-11	56.7500	56.770000	56.6650	56.7300	-0.164%	148,197	+36.348%
2025-07-10	56.6700	56.850000	56.6195	56.8233	-0.177%	18,024	+36.124%
2025-07-09	56.8600	56.953600	56.8250	56.9239	+0.271%	4,972	+35.883%
2025-07-08	56.7100	56.790000	56.5700	56.7700	+0.638%	14,970	+36.252%
2025-07-07	56.8000	56.800000	56.3100	56.4099	-2.032%	17,407	+37.121%
2025-07-03	57.5400	57.630000	57.4850	57.5800	+0.894%	8,786	+34.335%
2025-07-02	56.6300	57.070000	56.6200	57.0700	+0.564%	35,796	+35.535%
2025-07-01	56.8600	56.860000	56.4900	56.7500	+0.230%	8,097	+36.300%
2025-06-30	56.3400	56.620000	56.3400	56.6200	+0.495%	6,413	+36.613%
2025-06-27	56.3900	56.480000	56.2300	56.3412	-0.074%	11,477	+37.289%
2025-06-26	56.2600	56.440000	56.2100	56.3831	+0.964%	14,066	+37.186%
2025-06-25	55.6276	55.880000	55.6276	55.8450	+0.152%	21,343	+38.508%
2025-06-24	55.6450	55.780000	55.6450	55.7600	+1.683%	5,603	+38.720%
2025-06-23	54.5000	54.837000	54.2600	54.8370	+0.471%	12,550	+41.054%
2025-06-20	55.0850	55.085000	54.5700	54.5800	-0.962%	39,588	+41.719%
2025-06-18	55.1860	55.288600	55.0598	55.1100	+0.255%	17,845	+40.356%
2025-06-17	55.4300	55.430000	54.9015	54.9700	-1.452%	12,381	+40.713%
2025-06-16	56.0010	56.001000	55.7400	55.7800	+1.308%	15,514	+38.670%
2025-06-13	55.0400	55.270000	54.9950	55.0600	-1.415%	16,129	+40.483%
2025-06-12	55.7100	55.930000	55.7100	55.8500	+0.377%	11,177	+38.496%
2025-06-11	55.8050	55.850000	55.6100	55.6400	+0.288%	7,551	+39.019%
2025-06-10	55.4760	55.560000	55.3000	55.4800	+0.598%	26,326	+39.420%
2025-06-09	55.1014	55.300000	55.1000	55.1500	+0.602%	7,564	+40.254%
2025-06-06	54.6950	54.840000	54.6400	54.8200	+0.865%	8,690	+41.098%
2025-06-05	54.5701	54.669000	54.3500	54.3500	+0.215%	28,778	+42.318%
2025-06-04	54.2000	54.330000	54.1900	54.2332	+0.861%	166,723	+42.625%
2025-06-03	53.5200	53.940000	53.5200	53.7700	+0.065%	29,097	+43.853%
2025-06-02	53.4800	53.740000	53.4800	53.7350	+0.797%	13,638	+43.947%
2025-05-30	53.1900	53.360000	53.0000	53.3100	-1.041%	14,747	+45.095%
2025-05-29	53.7800	53.890000	53.7800	53.8709	+0.374%	5,956	+43.584%
2025-05-28	53.5900	53.740000	53.5645	53.6700	-0.223%	32,500	+44.121%
2025-05-27	53.5000	53.790000	53.5000	53.7900	+0.700%	14,931	+43.800%
2025-05-23	52.9550	53.449500	52.9000	53.4159	+0.690%	60,270	+44.807%
2025-05-22	52.9500	53.230000	52.9500	53.0500	-0.312%	13,225	+45.806%
2025-05-21	53.5700	53.605500	53.1500	53.2161	+0.030%	14,794	+45.351%
2025-05-20	53.0300	53.210000	53.0300	53.2000	-0.412%	17,802	+45.395%
2025-05-19	53.1300	53.479900	53.1300	53.4200	+0.131%	10,464	+44.796%
2025-05-16	53.2050	53.380000	53.1102	53.3500	0.000%	8,891	+44.986%
2025-05-15	53.1500	53.350000	53.1100	53.3500	+0.774%	12,436	+44.986%
2025-05-14	53.1300	53.130000	52.9400	52.9400	+0.379%	14,120	+46.109%
2025-05-13	52.2200	52.840000	52.2200	52.7400	+1.054%	23,585	+46.663%
2025-05-12	52.3100	52.320000	52.0701	52.1900	+1.636%	8,337	+48.208%
2025-05-09	51.4900	51.490000	51.2500	51.3500	+1.362%	6,601	+50.633%
2025-05-08	51.0600	51.065000	50.6500	50.6600	-0.880%	21,136	+52.685%
2025-05-07	51.1200	51.210000	50.9500	51.1100	-0.359%	23,967	+51.340%
2025-05-06	51.0600	51.400000	51.0600	51.2943	-1.053%	11,733	+50.796%
2025-05-05	52.0400	52.080000	51.8150	51.8400	+0.873%	49,277	+49.209%
2025-05-02	51.5000	51.520000	51.2405	51.3913	+2.618%	17,880	+50.512%
2025-05-01	50.1300	50.400000	49.9750	50.0800	+0.160%	19,233	+54.453%
2025-04-30	49.6800	50.320000	49.6800	50.0000	-0.002%	13,186	+54.700%
2025-04-29	49.9232	50.080000	49.9232	50.0011	+0.505%	15,442	+54.697%
2025-04-28	49.7300	49.750000	49.4607	49.7497	+0.402%	18,742	+55.478%
2025-04-25	49.2500	49.564100	49.2100	49.5503	-0.403%	16,490	+56.104%
2025-04-24	49.2900	49.790000	49.2900	49.7506	+1.532%	12,098	+55.476%
2025-04-23	49.3700	49.370000	48.9500	49.0000	+0.794%	11,635	+57.857%
2025-04-22	48.4100	49.030000	48.4100	48.6138	+1.183%	141,494	+59.111%
2025-04-21	47.9801	48.045300	47.7796	48.0453	+0.178%	259,098	+60.994%
2025-04-17	48.0990	48.320000	47.9600	47.9600	+0.783%	13,082	+61.280%
2025-04-16	47.8300	47.980000	47.3800	47.5874	-0.518%	18,798	+62.543%
2025-04-15	47.9600	48.030000	47.8000	47.8350	+0.599%	19,950	+61.702%
2025-04-14	47.6050	47.700000	47.4002	47.5504	+0.857%	5,466	+62.670%
2025-04-11	46.5300	47.230000	46.5300	47.1463	+2.850%	6,521	+64.064%
2025-04-10	46.0500	46.540000	45.2200	45.8400	-1.766%	80,581	+68.739%
2025-04-09	43.4600	51.000000	43.2097	46.6640	+6.316%	72,083	+65.759%
2025-04-08	45.3200	45.440000	43.5500	43.8919	-1.929%	34,828	+76.228%
2025-04-07	44.1600	45.770000	43.9400	44.7552	-1.810%	62,800	+72.829%
2025-04-04	46.3800	46.380000	45.5100	45.5800	-5.274%	33,530	+69.702%
2025-04-03	48.3900	48.460000	48.1178	48.1178	-2.234%	15,980	+60.751%
2025-04-02	48.9850	49.310000	48.9850	49.2175	+0.376%	9,687	+57.160%
2025-04-01	48.6900	49.065000	48.6800	49.0330	+0.808%	12,781	+57.751%
2025-03-31	48.2600	48.720100	48.2600	48.6400	-0.562%	4,662	+59.025%
2025-03-28	49.2700	49.270000	48.8600	48.9149	-1.624%	6,479	+58.132%
2025-03-27	49.7900	49.790000	49.6400	49.7225	-0.044%	4,991	+55.563%
2025-03-26	50.0300	50.030000	49.6534	49.7442	-1.055%	7,704	+55.496%
2025-03-25	50.3301	50.335000	50.2104	50.2744	+0.078%	10,157	+53.856%
2025-03-24	50.2950	50.295000	50.2050	50.2350	+0.724%	2,350	+53.976%
2025-03-21	49.7300	49.890000	49.6900	49.8738	+0.289%	7,926	+55.091%
2025-03-20	49.6400	49.840000	49.6400	49.7300	-0.344%	7,675	+55.540%
2025-03-19	49.6900	50.030000	49.6000	49.9018	+0.588%	6,796	+55.004%
2025-03-18	49.5500	49.670000	49.4227	49.6099	-0.334%	6,571	+55.916%
2025-03-17	49.4400	49.840000	49.4100	49.7763	+1.294%	6,238	+55.395%
2025-03-14	48.8500	49.170000	48.7700	49.1402	+1.578%	13,924	+57.407%
2025-03-13	48.3800	48.490000	48.2600	48.3770	-0.645%	15,186	+59.890%
2025-03-12	48.5869	48.710000	48.5287	48.6909	+0.772%	10,448	+58.859%
2025-03-11	48.1700	48.550000	48.0682	48.3178	+0.369%	11,267	+60.086%
2025-03-10	48.4578	48.457800	48.0200	48.1400	-2.278%	10,025	+60.677%
2025-03-07	49.2000	49.262400	48.7700	49.2624	+0.638%	11,716	+57.016%
2025-03-06	49.2900	49.300000	48.9100	48.9500	-0.770%	20,378	+58.018%
2025-03-05	48.9500	49.380000	48.8900	49.3300	+2.472%	5,162	+56.801%
2025-03-04	47.7203	48.530000	47.7200	48.1402	+0.838%	33,461	+60.677%
2025-03-03	48.2350	48.370000	47.5500	47.7400	-0.583%	13,434	+62.023%
2025-02-28	48.0000	48.110000	47.7564	48.0200	-1.220%	9,876	+61.079%
2025-02-27	49.3900	49.390000	48.6130	48.6130	-2.384%	14,721	+59.114%
2025-02-26	49.9224	50.030000	49.7540	49.8000	+0.383%	10,161	+55.321%
2025-02-25	49.8100	49.810000	49.5250	49.6100	-0.453%	13,406	+55.916%
2025-02-24	49.9201	50.090000	49.8360	49.8360	-0.507%	3,008	+55.209%
2025-02-21	50.5067	50.506700	50.0500	50.0900	-1.160%	10,278	+54.422%
2025-02-20	50.6100	50.700000	50.5760	50.6780	+0.504%	4,785	+52.630%
2025-02-19	50.4000	50.520000	50.3800	50.4239	-0.088%	6,421	+53.399%
2025-02-18	50.4700	50.540000	50.4000	50.4681	+0.511%	7,044	+53.265%
2025-02-14	50.0500	50.230000	50.0394	50.2114	-0.237%	4,224	+54.049%
2025-02-13	49.8337	50.350000	49.8337	50.3306	+0.964%	4,878	+53.684%
2025-02-12	49.7600	49.930000	49.7100	49.8500	-0.340%	95,712	+55.165%
2025-02-11	49.9401	50.080000	49.9401	50.0200	-0.255%	8,832	+54.638%
2025-02-10	50.1100	50.190000	50.0800	50.1481	+0.537%	6,269	+54.243%

.dark-mode .fx9lP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx9lP9{ color: #333333; background-color: white; border: 2px solid #333333; }AVXCAvantis Emerging Markets ex-China Equity ETFstock NASDAQ ETF

AVXC
Avantis Emerging Markets ex-China Equity ETF
stock NASDAQ ETF