Dark

AVEM
Avantis Emerging Markets Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:58 PM EDT

95.40USD+1.425%(+1.34)1,435,064

92.18Bid 98.10Ask 5.92Spread

Pre-market

Sep 30, 2026 9:09:30 AM EDT

95.39USD+1.413%(+1.33)0

After-hours

Oct 2, 2026 4:57:30 PM EDT

95.47USD+0.073%(+0.07)211

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	95.0100	95.580000	94.910000	95.4000	+1.425%	1,435,064	0.000%
2026-10-01	93.9400	94.300000	93.151000	94.0600	+0.043%	1,963,661	+1.425%
2026-09-30	94.5400	94.650000	93.885000	94.0200	-0.823%	1,403,614	+1.468%
2026-09-29	94.6100	94.895000	94.190000	94.8000	+0.371%	1,553,760	+0.633%
2026-09-28	94.4200	94.870000	93.635000	94.4500	-0.819%	1,580,730	+1.006%
2026-09-25	95.0100	95.480000	94.608000	95.2300	+0.997%	1,599,599	+0.179%
2026-09-24	94.6600	94.860000	93.900000	94.2900	-0.475%	1,724,529	+1.177%
2026-09-23	95.8100	95.880000	94.570000	94.7400	-2.057%	2,183,948	+0.697%
2026-09-22	95.7900	96.900000	95.770000	96.7300	+0.415%	4,493,934	-1.375%
2026-09-21	95.8000	96.480000	95.445000	96.3300	+2.207%	1,441,371	-0.965%
2026-09-18	93.9300	94.280000	93.611800	94.2500	+0.159%	1,249,907	+1.220%
2026-09-17	93.8800	94.275000	93.795000	94.1000	+1.818%	1,642,181	+1.382%
2026-09-16	93.3800	93.550000	91.870000	92.4200	-0.130%	1,404,574	+3.224%
2026-09-15	93.0200	93.100000	92.305000	92.5400	-0.644%	1,339,095	+3.091%
2026-09-14	93.0000	93.740000	92.780000	93.1400	-2.318%	1,163,045	+2.426%
2026-09-11	95.5600	95.650000	95.105000	95.3500	+1.285%	1,230,577	+0.052%
2026-09-10	94.7000	94.785000	94.110000	94.1400	-1.978%	1,465,643	+1.338%
2026-09-09	96.3600	96.740000	95.780000	96.0400	-0.166%	1,893,776	-0.666%
2026-09-08	96.5300	96.740000	96.130000	96.2000	-0.630%	1,377,573	-0.832%
2026-09-04	95.6700	96.840000	95.600000	96.8100	+1.521%	1,774,199	-1.456%
2026-09-03	94.8600	95.390000	94.300000	95.3600	+0.580%	1,103,829	+0.042%
2026-09-02	94.3100	94.845000	94.290000	94.8100	+0.583%	1,381,316	+0.622%
2026-09-01	94.5100	95.035000	93.950000	94.2600	-0.243%	1,240,164	+1.209%
2026-08-31	94.8900	95.030000	94.250000	94.4900	-0.243%	1,287,887	+0.963%
2026-08-28	95.5200	95.780000	94.480000	94.7200	-0.515%	1,637,619	+0.718%
2026-08-27	95.1300	95.272000	94.630000	95.2100	+0.655%	1,361,624	+0.200%
2026-08-26	94.7600	95.040000	94.530000	94.5900	-0.148%	1,624,041	+0.856%
2026-08-25	94.1300	94.760000	93.945000	94.7300	+1.740%	1,319,928	+0.707%
2026-08-24	93.6000	93.600000	92.635000	93.1100	-1.199%	1,737,326	+2.459%
2026-08-21	94.6700	94.670000	94.090000	94.2400	+0.748%	1,507,975	+1.231%
2026-08-20	92.9800	93.880000	92.970000	93.5400	+0.527%	1,874,712	+1.988%
2026-08-19	93.6600	93.780000	92.760000	93.0500	+1.097%	1,853,394	+2.526%
2026-08-18	92.7600	93.170000	91.890000	92.0400	-2.613%	2,395,872	+3.651%
2026-08-17	94.5400	95.380000	94.430000	94.5100	+0.908%	1,534,034	+0.942%
2026-08-14	94.0200	94.290964	93.445000	93.6600	-0.224%	1,440,132	+1.858%
2026-08-13	93.5100	94.269400	93.340000	93.8700	+0.396%	2,457,500	+1.630%
2026-08-12	93.8500	93.850000	93.270000	93.5000	+1.542%	1,531,445	+2.032%
2026-08-11	92.5100	92.570000	91.810000	92.0800	+0.229%	1,215,573	+3.606%
2026-08-10	91.8900	92.150000	91.630000	91.8700	-0.434%	1,120,420	+3.842%
2026-08-07	92.7400	92.850000	91.480000	92.2700	+0.655%	1,390,197	+3.392%
2026-08-06	91.0800	92.380000	90.800000	91.6700	-0.553%	1,883,053	+4.069%
2026-08-05	92.4000	92.870000	92.090000	92.1800	-0.454%	1,570,311	+3.493%
2026-08-04	91.5600	92.789900	91.390000	92.6000	+2.627%	1,592,725	+3.024%
2026-08-03	89.2600	90.340000	88.790000	90.2300	+0.804%	1,735,369	+5.730%
2026-07-31	90.8000	90.950000	88.685000	89.5100	+0.101%	2,521,101	+6.580%
2026-07-30	87.7100	89.550000	87.500000	89.4200	+4.134%	2,769,007	+6.688%
2026-07-29	86.8800	88.080000	85.510000	85.8700	-2.142%	3,616,011	+11.098%
2026-07-28	87.3200	88.320000	86.780000	87.7500	-1.988%	1,521,149	+8.718%
2026-07-27	90.2400	90.390000	88.430000	89.5300	+0.269%	1,388,086	+6.556%
2026-07-24	90.2600	90.370000	89.188800	89.2900	-1.836%	1,654,789	+6.843%
2026-07-23	90.8700	91.560000	90.180000	90.9600	-0.688%	1,497,307	+4.881%
2026-07-22	91.1000	91.909900	91.080000	91.5900	-0.120%	1,930,704	+4.160%
2026-07-21	91.2700	91.870000	90.910000	91.7000	+2.699%	2,329,998	+4.035%
2026-07-20	89.9600	90.140000	89.200000	89.2900	+0.034%	1,667,717	+6.843%
2026-07-17	88.0100	90.115000	87.500000	89.2600	-1.250%	3,557,939	+6.879%
2026-07-16	90.6500	91.130000	90.080000	90.3900	-1.750%	1,235,027	+5.543%
2026-07-15	92.5700	92.720000	90.750000	92.0000	-0.465%	1,497,944	+3.696%
2026-07-14	92.3100	92.609900	91.670000	92.4300	+1.571%	1,565,833	+3.213%
2026-07-13	92.0000	92.125000	90.900000	91.0000	-3.335%	1,549,496	+4.835%
2026-07-10	93.7600	94.350000	93.230000	94.1400	+0.181%	2,671,153	+1.338%
2026-07-09	93.9000	94.240000	93.470000	93.9700	+0.783%	3,292,504	+1.522%
2026-07-08	91.8500	93.285000	91.545000	93.2400	+0.702%	1,714,882	+2.317%
2026-07-07	93.0400	93.478800	91.960000	92.5900	-2.854%	1,406,366	+3.035%
2026-07-06	94.7400	95.599900	94.730000	95.3100	+3.105%	2,759,205	+0.094%
2026-07-02	93.9000	94.850000	91.261000	92.4400	-1.176%	2,436,525	+3.202%
2026-07-01	94.2200	94.958400	93.460000	93.5400	-3.057%	1,881,254	+1.988%
2026-06-30	95.3300	96.620000	95.120000	96.4900	+1.462%	1,419,063	-1.130%
2026-06-29	94.4100	95.130000	92.885000	95.1000	+0.742%	997,438	+0.315%
2026-06-26	93.5600	95.340000	93.430000	94.4000	-1.276%	1,277,739	+1.059%
2026-06-25	97.0700	97.115000	94.770000	95.6200	+0.886%	1,406,411	-0.230%
2026-06-24	95.0000	95.340000	93.900000	94.7800	+0.084%	1,471,174	+0.654%
2026-06-23	94.8200	96.130100	94.570000	94.7000	-5.470%	1,394,847	+0.739%
2026-06-22	100.4200	100.830000	99.850900	100.1800	+0.471%	1,511,260	-4.771%
2026-06-18	98.8000	100.000000	98.730000	99.7100	+3.166%	1,446,981	-4.323%
2026-06-17	98.2100	98.830000	96.580000	96.6500	-0.268%	1,429,550	-1.293%
2026-06-16	98.0000	98.500000	96.820000	96.9100	-1.774%	1,275,358	-1.558%
2026-06-15	98.5000	98.820000	98.050100	98.6600	+3.071%	1,149,952	-3.304%
2026-06-12	95.3100	96.206800	94.620000	95.7200	+0.420%	985,170	-0.334%
2026-06-11	92.2100	95.621720	91.995000	95.3200	+4.586%	1,620,163	+0.084%
2026-06-10	92.0100	93.450000	91.015000	91.1400	-1.672%	2,033,659	+4.674%
2026-06-09	94.7100	94.920000	90.180000	92.6900	-0.579%	2,102,894	+2.924%
2026-06-08	93.5350	93.970000	92.915000	93.2300	+2.192%	1,965,330	+2.328%
2026-06-05	94.3800	94.680000	90.965000	91.2300	-6.450%	2,592,945	+4.571%
2026-06-04	96.7900	97.820000	96.056400	97.5200	-0.692%	1,458,586	-2.174%
2026-06-03	99.2900	99.456000	97.860000	98.2000	-1.386%	2,132,136	-2.851%
2026-06-02	98.8500	99.670000	98.630000	99.5800	+0.708%	1,634,686	-4.198%
2026-06-01	97.9200	99.410000	97.400000	98.8800	+2.001%	1,838,026	-3.519%
2026-05-29	97.3700	97.690000	96.710000	96.9400	-0.041%	2,341,238	-1.589%
2026-05-28	95.6500	97.195000	95.240100	96.9800	+0.466%	4,827,752	-1.629%
2026-05-27	97.1200	97.285000	95.825000	96.5300	-0.402%	1,844,708	-1.171%
2026-05-26	95.9300	97.030000	95.920000	96.9200	+4.159%	2,243,233	-1.568%
2026-05-22	93.3900	93.760000	92.910000	93.0500	-0.064%	1,467,577	+2.526%
2026-05-21	92.0900	93.510000	91.860000	93.1100	+0.954%	4,239,301	+2.459%
2026-05-20	90.8200	92.290000	90.660000	92.2300	+1.945%	2,359,204	+3.437%
2026-05-19	89.6400	91.300000	89.360000	90.4700	-1.093%	2,430,243	+5.449%
2026-05-18	92.6600	92.670000	90.660000	91.4700	-0.446%	1,873,970	+4.296%
2026-05-15	92.2400	92.430100	91.410000	91.8800	-3.315%	1,442,002	+3.831%
2026-05-14	94.5100	95.225000	94.290000	95.0300	+0.158%	1,501,612	+0.389%
2026-05-13	94.1500	95.229900	93.660000	94.8800	+1.890%	1,378,276	+0.548%
2026-05-12	93.7400	94.050000	91.920000	93.1200	-2.828%	2,805,537	+2.448%
2026-05-11	95.6600	96.075000	95.350000	95.8300	+0.178%	1,514,619	-0.449%
2026-05-08	94.8800	95.670000	94.830000	95.6600	+2.048%	1,414,102	-0.272%
2026-05-07	95.1300	95.130000	93.560000	93.7400	-1.097%	2,755,491	+1.771%
2026-05-06	93.9600	94.850000	93.560000	94.7800	+2.765%	1,818,651	+0.654%
2026-05-05	91.7800	92.555100	91.650000	92.2300	+2.047%	2,252,099	+3.437%
2026-05-04	90.7600	91.430000	89.959900	90.3800	-0.166%	2,123,874	+5.554%
2026-05-01	90.2100	91.310000	90.140000	90.5300	+0.188%	1,281,565	+5.379%
2026-04-30	89.3900	90.579900	88.870000	90.3600	+2.021%	2,432,451	+5.578%
2026-04-29	89.1000	89.100000	88.215500	88.5700	-0.281%	1,202,545	+7.711%
2026-04-28	88.5600	89.030000	88.200000	88.8200	-0.749%	2,018,418	+7.408%
2026-04-27	89.8600	90.010000	89.305000	89.4900	-0.334%	1,198,232	+6.604%
2026-04-24	89.1600	89.950000	88.990000	89.7900	+1.826%	1,318,510	+6.248%
2026-04-23	88.7500	89.190000	87.260000	88.1800	-1.826%	1,461,520	+8.188%
2026-04-22	89.1300	89.880000	89.010000	89.8200	+2.068%	1,699,973	+6.212%
2026-04-21	89.4500	89.519900	87.900000	88.0000	-1.390%	1,259,950	+8.409%
2026-04-20	89.1200	89.369900	88.755000	89.2400	-0.745%	1,682,109	+6.903%
2026-04-17	89.7400	90.685000	89.570000	89.9100	+2.043%	1,471,338	+6.106%
2026-04-16	88.1400	88.470000	87.579000	88.1100	+0.307%	1,222,580	+8.274%
2026-04-15	87.7900	88.020000	87.475000	87.8400	-0.340%	1,121,573	+8.607%
2026-04-14	87.4100	88.160000	87.280000	88.1400	+1.626%	2,073,953	+8.237%
2026-04-13	85.4100	86.825000	85.320000	86.7300	+0.896%	1,704,731	+9.997%
2026-04-10	86.2500	86.460000	85.750000	85.9600	+0.362%	1,294,832	+10.982%
2026-04-09	84.9400	85.925000	84.520000	85.6500	-0.047%	2,225,113	+11.384%
2026-04-08	86.2800	86.280000	84.915000	85.6900	+5.051%	1,821,710	+11.332%
2026-04-07	81.2700	81.580000	80.150000	81.5700	+0.295%	1,379,779	+16.955%
2026-04-06	81.1800	81.720000	80.810000	81.3300	+0.818%	4,231,781	+17.300%
2026-04-02	79.1000	81.030000	79.000000	80.6700	-0.750%	2,403,163	+18.260%
2026-04-01	81.1700	82.060000	80.939900	81.2800	+0.869%	6,221,309	+17.372%
2026-03-31	78.0700	80.660000	78.020000	80.5800	+3.600%	4,210,448	+18.392%
2026-03-30	79.0000	79.050000	77.400000	77.7800	-1.043%	1,518,878	+22.654%
2026-03-27	78.9300	79.365000	78.380000	78.6000	-0.165%	1,265,085	+21.374%
2026-03-26	80.0000	80.390000	78.695000	78.7300	-3.399%	1,879,750	+21.174%
2026-03-25	81.5900	82.080000	81.175000	81.5000	+1.520%	1,619,915	+17.055%
2026-03-24	79.7000	80.780000	79.560000	80.2800	-1.352%	1,895,817	+18.834%
2026-03-23	80.4900	82.115000	80.380000	81.3800	+2.987%	1,833,646	+17.228%
2026-03-20	81.0400	81.060000	78.810000	79.0200	-3.469%	2,437,494	+20.729%
2026-03-19	80.2500	82.200000	79.980000	81.8600	+0.319%	3,252,553	+16.540%
2026-03-18	82.6100	82.980000	81.590000	81.6000	-1.888%	1,729,343	+16.912%
2026-03-17	83.2800	83.505000	82.810000	83.1700	+0.727%	1,511,980	+14.705%
2026-03-16	82.1900	82.875000	82.035000	82.5700	+2.610%	2,053,187	+15.538%
2026-03-13	81.6700	82.213600	80.345000	80.4700	-0.310%	2,312,240	+18.553%
2026-03-12	82.3200	82.410000	80.670000	80.7200	-2.946%	4,685,769	+18.186%
2026-03-11	83.0300	83.590000	82.645441	83.1700	+0.169%	1,517,947	+14.705%
2026-03-10	83.0000	84.550000	82.550000	83.0300	+0.266%	1,784,954	+14.898%
2026-03-09	80.4300	83.095000	79.727300	82.8100	+1.807%	2,061,381	+15.203%
2026-03-06	80.9200	81.980000	80.467900	81.3400	-0.756%	1,438,412	+17.285%
2026-03-05	82.6200	83.210000	80.870000	81.9600	-2.266%	2,519,895	+16.398%
2026-03-04	82.9900	84.430000	82.670000	83.8600	+0.878%	2,131,347	+13.761%
2026-03-03	82.6400	83.730000	80.880000	83.1300	-4.842%	1,639,221	+14.760%
2026-03-02	86.3500	87.798000	86.250000	87.3600	-1.511%	1,666,931	+9.203%
2026-02-27	88.2400	88.850000	88.110000	88.7000	-0.169%	1,218,775	+7.554%
2026-02-26	89.7200	89.720000	87.952800	88.8500	-0.837%	1,527,637	+7.372%
2026-02-25	89.6900	89.750000	89.220000	89.6000	+0.969%	1,971,253	+6.473%
2026-02-24	88.1900	89.010000	87.930000	88.7400	+1.440%	3,163,738	+7.505%
2026-02-23	87.9200	88.285388	87.290000	87.4800	-0.917%	3,139,324	+9.053%
2026-02-20	86.4500	88.310000	86.350000	88.2900	+2.330%	7,611,839	+8.053%
2026-02-19	85.9700	86.305000	85.650000	86.2800	-0.231%	3,686,604	+10.570%
2026-02-18	86.3500	86.980000	86.090000	86.4800	+0.453%	1,389,882	+10.315%
2026-02-17	85.8200	86.300000	85.080000	86.0900	-0.209%	1,541,038	+10.814%
2026-02-13	85.9600	86.409900	85.060000	86.2700	+0.372%	1,792,990	+10.583%
2026-02-12	87.5600	87.560000	85.790000	85.9500	-1.252%	1,620,823	+10.995%
2026-02-11	86.6700	87.130000	86.000000	87.0400	+1.552%	1,933,026	+9.605%
2026-02-10	85.7400	85.920000	85.380000	85.7100	+0.093%	1,407,377	+11.306%
2026-02-09	84.7800	85.789900	84.630000	85.6300	+1.050%	1,825,577	+11.410%
2026-02-06	83.5700	84.750000	83.450000	84.7400	+2.516%	1,639,226	+12.580%
2026-02-05	82.6400	83.358700	82.240000	82.6600	-0.506%	2,521,120	+15.413%
2026-02-04	84.5200	84.550000	82.703500	83.0800	-0.930%	2,488,634	+14.829%
2026-02-03	84.3500	84.440000	83.085000	83.8600	+0.552%	2,677,726	+13.761%
2026-02-02	82.2600	83.595000	82.160000	83.4000	+0.289%	1,553,142	+14.388%
2026-01-30	84.0900	84.398500	82.733600	83.1600	-2.061%	1,819,200	+14.719%
2026-01-29	85.5100	85.650000	83.710000	84.9100	-0.352%	2,524,826	+12.354%
2026-01-28	85.2500	85.370000	84.683300	85.2100	+0.721%	1,574,181	+11.959%
2026-01-27	84.1100	84.620000	83.960000	84.6000	+1.805%	1,559,120	+12.766%
2026-01-26	82.9200	83.440000	82.890000	83.1000	+0.290%	1,136,686	+14.801%
2026-01-23	82.0900	82.950000	81.980000	82.8600	+0.680%	1,144,380	+15.134%
2026-01-22	82.3300	82.630000	82.040000	82.3000	+0.734%	1,228,837	+15.917%
2026-01-21	81.3900	82.059900	81.250000	81.7000	+1.365%	1,800,160	+16.769%
2026-01-20	80.7700	81.180000	80.380000	80.6000	-0.861%	2,423,414	+18.362%
2026-01-16	81.4800	81.489900	80.925000	81.3000	-0.404%	1,810,823	+17.343%
2026-01-15	81.6900	82.050000	81.360000	81.6300	+0.716%	1,813,233	+16.869%
2026-01-14	80.7500	81.070000	80.616600	81.0500	+0.608%	4,164,408	+17.705%
2026-01-13	80.8600	80.905000	80.320000	80.5600	-0.531%	3,628,447	+18.421%
2026-01-12	80.0800	81.069900	79.990100	80.9900	+1.263%	1,090,784	+17.792%
2026-01-09	79.6000	80.058000	79.445000	79.9800	+0.566%	1,935,498	+19.280%
2026-01-08	79.4200	79.590000	79.220000	79.5300	-0.238%	1,113,751	+19.955%
2026-01-07	80.0200	80.030800	79.672500	79.7200	-0.561%	737,711	+19.669%
2026-01-06	80.0000	80.378700	79.950200	80.1700	+0.906%	1,051,319	+18.997%
2026-01-05	79.1500	79.560000	78.930000	79.4500	+0.723%	1,196,543	+20.076%
2026-01-02	78.4400	78.890000	78.350000	78.8800	+2.415%	1,417,640	+20.943%
2025-12-31	77.1600	77.253000	76.980000	77.0200	-0.259%	1,063,186	+23.864%
2025-12-30	77.3600	77.389000	77.080000	77.2200	+0.273%	844,895	+23.543%
2025-12-29	76.9500	77.090000	76.705000	77.0100	-0.375%	678,180	+23.880%
2025-12-26	77.0500	77.300000	76.910000	77.3000	+0.559%	1,068,958	+23.415%
2025-12-24	76.8300	76.910000	76.720000	76.8700	+0.156%	447,767	+24.106%
2025-12-23	76.2100	76.750000	76.100000	76.7500	+0.563%	919,403	+24.300%
2025-12-22	76.2100	76.370000	76.130000	76.3200	+0.567%	708,514	+25.000%
2025-12-19	75.5200	76.140000	75.520000	75.8900	+1.106%	1,263,312	+25.708%
2025-12-18	75.1700	75.458300	74.920000	75.0600	+1.214%	1,095,795	+27.098%
2025-12-17	75.1300	75.170000	74.140000	74.1600	-0.856%	1,561,497	+28.641%
2025-12-16	74.8400	74.969900	74.420000	74.8000	-2.248%	4,570,064	+27.540%
2025-12-15	77.1900	77.190000	76.470000	76.5200	+0.013%	1,241,891	+24.673%
2025-12-12	77.5700	77.570000	76.343500	76.5100	-1.188%	1,236,032	+24.690%
2025-12-11	77.0800	77.500000	76.858000	77.4300	-0.258%	982,709	+23.208%
2025-12-10	77.0600	77.810000	76.875000	77.6300	+0.805%	840,478	+22.891%
2025-12-09	76.5600	77.045000	76.530000	77.0100	+0.026%	857,720	+23.880%
2025-12-08	77.2800	77.280000	76.710000	76.9900	-0.337%	752,114	+23.912%
2025-12-05	77.5300	77.869000	77.145000	77.2500	+0.560%	1,168,726	+23.495%
2025-12-04	77.0100	77.010000	76.595000	76.8200	-0.117%	784,524	+24.186%
2025-12-03	76.6500	76.925404	76.520000	76.9100	0.000%	991,349	+24.041%
2025-12-02	76.9700	76.985000	76.526500	76.9100	+0.274%	1,259,020	+24.041%
2025-12-01	76.5900	76.980000	76.570000	76.7000	-0.130%	1,286,453	+24.381%
2025-11-28	76.5500	76.809900	76.465000	76.8000	+0.353%	582,204	+24.219%
2025-11-26	76.2900	76.680000	76.125000	76.5300	+0.750%	1,183,242	+24.657%
2025-11-25	75.5300	75.990000	75.070000	75.9600	+0.463%	1,551,159	+25.592%
2025-11-24	74.8500	75.650000	74.802100	75.6100	+1.056%	1,080,715	+26.174%
2025-11-21	74.3000	75.150000	73.790000	74.8200	-0.080%	1,283,167	+27.506%
2025-11-20	76.7200	76.750000	74.850000	74.8800	-1.305%	1,404,573	+27.404%
2025-11-19	75.8100	76.290000	75.529500	75.8700	-0.145%	1,266,056	+25.741%
2025-11-18	75.8200	76.258100	75.490000	75.9800	-0.809%	4,961,073	+25.559%
2025-11-17	76.9100	77.350000	76.325000	76.6000	-1.263%	799,705	+24.543%
2025-11-14	76.9000	77.930000	76.750000	77.5800	+0.220%	753,016	+22.970%
2025-11-13	78.3200	78.390000	77.210000	77.4100	-1.010%	927,338	+23.240%
2025-11-12	78.3000	78.300000	78.010000	78.2000	+0.115%	683,368	+21.995%
2025-11-11	77.9900	78.220000	77.750000	78.1100	+0.128%	689,924	+22.135%
2025-11-10	77.6800	78.085000	77.480000	78.0100	+1.867%	713,032	+22.292%
2025-11-07	76.1700	76.580000	75.600200	76.5800	-0.247%	702,016	+24.576%
2025-11-06	77.4000	77.430000	76.570000	76.7700	-0.801%	930,950	+24.267%
2025-11-05	76.7400	77.600000	76.600900	77.3900	+1.058%	1,018,158	+23.272%
2025-11-04	76.7400	77.160000	76.520000	76.5800	-2.059%	839,749	+24.576%
2025-11-03	78.1300	78.270000	77.702500	78.1900	+0.851%	738,147	+22.010%
2025-10-31	77.5700	77.620000	77.176800	77.5300	-0.064%	936,830	+23.049%
2025-10-30	77.6200	77.890000	77.400000	77.5800	-0.995%	852,680	+22.970%
2025-10-29	78.6600	78.759900	78.000000	78.3600	+0.462%	1,120,833	+21.746%
2025-10-28	77.5600	78.080638	77.370000	78.0000	0.000%	779,296	+22.308%
2025-10-27	77.9100	78.010000	77.640000	78.0000	+1.036%	958,075	+22.308%
2025-10-24	77.2100	77.345000	77.100000	77.2000	+0.613%	571,026	+23.575%
2025-10-23	76.4300	76.950000	76.363000	76.7300	+0.630%	739,448	+24.332%
2025-10-22	76.4400	76.710000	75.770100	76.2500	+0.144%	748,742	+25.115%
2025-10-21	76.5200	76.520000	76.140000	76.1400	-1.117%	815,880	+25.296%
2025-10-20	76.6400	77.135000	76.570000	77.0000	+1.183%	751,742	+23.896%
2025-10-17	75.6100	76.236551	75.610000	76.1000	-0.262%	859,497	+25.361%
2025-10-16	76.5500	76.800000	76.040000	76.3000	+0.660%	2,191,964	+25.033%
2025-10-15	75.6700	75.905000	75.270000	75.8000	+1.813%	993,392	+25.858%
2025-10-14	74.0800	74.965000	73.840000	74.4500	-1.142%	730,427	+28.140%
2025-10-13	75.2700	75.539700	74.930000	75.3100	+3.037%	728,693	+26.676%
2025-10-10	75.8800	75.940000	72.940400	73.0900	-3.664%	1,218,709	+30.524%
2025-10-09	76.6800	76.680000	75.690000	75.8700	-0.811%	844,823	+25.741%
2025-10-08	76.0400	76.540000	75.970000	76.4900	+0.844%	744,716	+24.722%
2025-10-07	76.7200	76.720000	75.820000	75.8500	-0.837%	615,604	+25.775%
2025-10-06	76.3500	76.630000	76.310000	76.4900	+0.499%	763,020	+24.722%
2025-10-03	76.1900	76.329300	75.870000	76.1100	+0.263%	561,246	+25.345%
2025-10-02	76.3700	76.370000	75.630000	75.9100	+0.172%	902,219	+25.675%
2025-10-01	75.4400	75.890000	75.440000	75.7800	+0.892%	2,221,937	+25.891%
2025-09-30	75.0400	75.200000	74.860000	75.1100	+0.455%	1,466,092	+27.014%
2025-09-29	75.0200	75.063000	74.720000	74.7700	+0.809%	1,806,818	+27.591%
2025-09-26	73.8400	74.175000	73.707200	74.1700	-0.135%	1,102,391	+28.623%
2025-09-25	74.3900	74.500000	74.044900	74.2700	-0.589%	1,117,266	+28.450%
2025-09-24	75.0300	75.079800	74.610000	74.7100	-0.638%	1,076,966	+27.694%
2025-09-23	75.2800	75.490000	75.110000	75.1900	-0.292%	874,021	+26.879%
2025-09-22	75.1300	75.479900	74.970000	75.4100	+0.399%	1,106,132	+26.508%
2025-09-19	75.1900	75.260000	74.960000	75.1100	-0.186%	722,883	+27.014%
2025-09-18	74.9600	75.310000	74.769400	75.2500	-0.186%	1,371,755	+26.777%
2025-09-17	75.4300	75.910000	74.985000	75.3900	+0.199%	1,647,684	+26.542%
2025-09-16	75.1400	75.300000	74.913000	75.2400	+0.588%	4,175,884	+26.794%
2025-09-15	74.6200	74.870000	74.569246	74.8000	+0.619%	2,786,828	+27.540%
2025-09-12	74.4500	74.479900	74.230000	74.3400	-0.107%	535,521	+28.329%
2025-09-11	74.0600	74.540800	73.965000	74.4200	+0.936%	833,565	+28.191%
2025-09-10	73.8300	74.028700	73.630000	73.7300	+0.917%	1,060,591	+29.391%
2025-09-09	73.0400	73.290000	73.000000	73.0600	+0.412%	932,172	+30.578%
2025-09-08	72.5200	72.780000	72.400000	72.7600	+0.929%	630,548	+31.116%
2025-09-05	72.0900	72.290000	71.680100	72.0900	+1.321%	423,252	+32.335%
2025-09-04	70.8900	71.150000	70.690000	71.1500	-0.280%	536,956	+34.083%
2025-09-03	71.2500	71.380000	71.069400	71.3500	+0.649%	877,875	+33.707%
2025-09-02	70.4100	70.976500	70.340000	70.8900	-0.281%	448,299	+34.575%
2025-08-29	71.0900	71.230000	70.869600	71.0900	-0.698%	584,008	+34.196%
2025-08-28	71.2800	71.630000	71.250000	71.5900	+0.463%	687,328	+33.259%
2025-08-27	70.8900	71.300000	70.750100	71.2600	-0.517%	1,175,176	+33.876%
2025-08-26	71.6100	71.710000	71.470100	71.6300	-0.167%	509,908	+33.184%
2025-08-25	71.9400	72.140000	71.680100	71.7500	-0.472%	544,337	+32.962%
2025-08-22	71.1000	72.160000	71.020000	72.0900	+1.865%	545,576	+32.335%
2025-08-21	70.7000	70.890000	70.595000	70.7700	-0.014%	452,435	+34.803%
2025-08-20	70.7300	70.820000	70.380000	70.7800	-0.211%	840,760	+34.784%
2025-08-19	71.3700	71.385000	70.826600	70.9300	-1.033%	654,281	+34.499%
2025-08-18	71.5900	71.680000	71.476874	71.6700	+0.618%	509,673	+33.110%
2025-08-15	71.3200	71.394300	71.150000	71.2300	+0.282%	494,375	+33.932%
2025-08-14	70.9100	71.190000	70.820000	71.0300	-1.072%	563,940	+34.309%
2025-08-13	71.8500	71.960000	71.670000	71.8000	+0.800%	558,304	+32.869%
2025-08-12	70.7100	71.249900	70.589300	71.2300	+1.308%	545,724	+33.932%
2025-08-11	70.5300	70.555000	70.270000	70.3100	-0.340%	372,226	+35.685%
2025-08-08	70.3800	70.579900	70.364600	70.5500	+0.014%	393,399	+35.223%
2025-08-07	70.7400	70.770000	70.325000	70.5400	+0.815%	876,514	+35.242%
2025-08-06	69.7500	70.010000	69.570000	69.9700	+0.561%	602,147	+36.344%
2025-08-05	69.6800	69.788900	69.370000	69.5800	+0.375%	577,433	+37.108%
2025-08-04	69.4100	69.449900	69.149200	69.3200	+1.138%	439,978	+37.623%
2025-08-01	68.9500	68.950000	68.270000	68.5400	-0.911%	1,015,919	+39.189%
2025-07-31	69.4200	69.480000	69.029500	69.1700	-0.703%	603,583	+37.921%
2025-07-30	69.9800	70.010000	69.475000	69.6600	-0.741%	1,042,249	+36.951%
2025-07-29	70.2700	70.335000	70.040000	70.1800	+0.386%	480,189	+35.936%
2025-07-28	70.2200	70.220000	69.770000	69.9100	-0.879%	564,850	+36.461%
2025-07-25	70.3500	70.530000	70.170000	70.5300	-0.184%	492,390	+35.262%
2025-07-24	70.9100	70.930000	70.660000	70.6600	-0.563%	438,384	+35.013%
2025-07-23	70.6500	71.120000	70.650000	71.0600	+0.981%	690,284	+34.253%
2025-07-22	70.1500	70.400000	69.850000	70.3700	-0.071%	4,640,102	+35.569%
2025-07-21	70.3000	70.700000	70.174500	70.4200	+0.802%	515,928	+35.473%
2025-07-18	70.3200	70.320000	69.850000	69.8600	-0.300%	1,085,806	+36.559%
2025-07-17	69.7000	70.230000	69.580000	70.0700	+0.531%	727,058	+36.150%
2025-07-16	69.4700	69.775300	69.100000	69.7000	+0.216%	623,223	+36.872%
2025-07-15	69.6900	69.770000	69.370200	69.5500	+0.710%	543,826	+37.168%
2025-07-14	68.9500	69.140000	68.835000	69.0600	+0.276%	446,896	+38.141%
2025-07-11	68.9200	68.960000	68.770000	68.8700	-0.159%	431,825	+38.522%
2025-07-10	69.0300	69.045000	68.690000	68.9800	+0.218%	998,281	+38.301%
2025-07-09	68.9400	68.940000	68.600100	68.8300	+0.058%	616,361	+38.602%
2025-07-08	68.8100	68.855000	68.580000	68.7900	+0.673%	527,137	+38.683%
2025-07-07	68.6100	68.752800	68.150000	68.3300	-1.570%	494,889	+39.617%
2025-07-03	69.2000	69.470000	69.146200	69.4200	+0.550%	274,013	+37.424%
2025-07-02	68.4400	69.040000	68.370000	69.0400	+0.583%	724,802	+38.181%
2025-07-01	68.6900	68.776100	68.370000	68.6400	+0.146%	604,819	+38.986%
2025-06-30	68.1900	68.540000	68.030000	68.5400	+0.425%	727,615	+39.189%
2025-06-27	68.1200	68.429100	67.999000	68.2500	-0.161%	517,743	+39.780%
2025-06-26	68.2800	68.443200	68.130100	68.3600	+0.603%	1,130,028	+39.555%
2025-06-25	67.9500	67.990000	67.750000	67.9500	+0.015%	557,804	+40.397%
2025-06-24	67.2100	67.970000	67.140000	67.9400	+1.464%	387,816	+40.418%
2025-06-23	66.4000	67.000000	66.190000	66.9600	+0.798%	724,057	+42.473%
2025-06-20	67.1300	67.130000	66.340000	66.4300	-0.880%	1,691,605	+43.610%
2025-06-18	67.2800	67.280000	66.850000	67.0200	-0.030%	1,166,944	+42.346%
2025-06-17	67.4800	67.590000	66.915600	67.0400	-1.455%	510,964	+42.303%
2025-06-16	67.9200	68.376000	67.920000	68.0300	+1.250%	1,030,789	+40.232%
2025-06-13	67.1300	67.455400	67.000000	67.1900	-1.351%	494,844	+41.985%
2025-06-12	67.9400	68.190000	67.791900	68.1100	+0.561%	465,754	+40.068%
2025-06-11	67.9300	68.040000	67.660000	67.7300	+0.237%	609,255	+40.853%
2025-06-10	67.4900	67.720000	67.210000	67.5700	+0.700%	679,406	+41.187%
2025-06-09	67.0900	67.240000	66.840000	67.1000	+0.796%	503,863	+42.176%
2025-06-06	66.3100	66.586000	66.247600	66.5700	+0.620%	420,781	+43.308%
2025-06-05	66.3100	66.474800	66.010000	66.1600	+0.501%	485,390	+44.196%
2025-06-04	65.7600	65.980000	65.659000	65.8300	+1.152%	482,010	+44.919%
2025-06-03	64.8900	65.160000	64.740000	65.0800	+0.246%	512,016	+46.589%
2025-06-02	64.6000	64.920000	64.385000	64.9200	+0.949%	652,918	+46.950%
2025-05-30	64.5500	64.550000	63.910000	64.3100	-1.259%	451,773	+48.344%
2025-05-29	65.4000	65.410000	64.895000	65.1300	+0.696%	591,647	+46.476%
2025-05-28	64.8000	64.820000	64.598400	64.6800	-0.477%	701,357	+47.495%
2025-05-27	64.8500	65.002600	64.700000	64.9900	+0.231%	540,638	+46.792%
2025-05-23	64.4300	64.936000	64.288500	64.8400	+0.543%	539,626	+47.131%
2025-05-22	64.4400	64.707000	64.270000	64.4900	-0.155%	509,863	+47.930%
2025-05-21	65.0500	65.170000	64.530000	64.5900	-0.077%	457,894	+47.701%
2025-05-20	64.3800	64.660000	64.380000	64.6400	-0.170%	935,875	+47.587%
2025-05-19	64.1800	64.760000	64.150000	64.7500	+0.310%	362,255	+47.336%
2025-05-16	64.3800	64.580000	64.220500	64.5500	+0.031%	589,376	+47.792%
2025-05-15	64.4900	64.530000	64.175600	64.5300	+0.155%	646,352	+47.838%
2025-05-14	64.4800	64.620000	64.324400	64.4300	+0.688%	533,432	+48.068%
2025-05-13	63.4500	64.180000	63.310000	63.9900	+0.471%	5,501,556	+49.086%
2025-05-12	63.8400	63.840000	63.310000	63.6900	+2.363%	12,045,210	+49.788%
2025-05-09	62.3200	62.580000	62.120000	62.2200	+0.908%	427,983	+53.327%
2025-05-08	61.9400	62.088100	61.570000	61.6600	-0.210%	582,603	+54.719%
2025-05-07	62.0100	62.010000	61.590000	61.7900	-1.025%	611,646	+54.394%
2025-05-06	62.0200	62.650000	62.020000	62.4300	-0.462%	345,973	+52.811%
2025-05-05	62.8000	62.960000	62.680000	62.7200	+0.577%	671,692	+52.105%
2025-05-02	62.6600	62.660000	62.110000	62.3600	+3.006%	766,652	+52.983%
2025-05-01	60.8700	60.880000	60.470000	60.5400	+0.050%	529,544	+57.582%
2025-04-30	60.4500	60.680000	60.050000	60.5100	-0.116%	483,835	+57.660%
2025-04-29	60.4700	60.720000	60.445800	60.5800	+0.431%	503,278	+57.478%
2025-04-28	60.3900	60.390000	60.000000	60.3200	+0.283%	458,846	+58.156%
2025-04-25	59.8800	60.160000	59.708700	60.1500	-0.447%	442,704	+58.603%
2025-04-24	59.8200	60.510000	59.715000	60.4200	+1.461%	1,291,087	+57.895%
2025-04-23	59.8700	60.205400	59.470100	59.5500	+0.898%	582,727	+60.202%
2025-04-22	58.6900	59.379900	58.690000	59.0200	+1.583%	1,095,468	+61.640%
2025-04-21	58.3500	58.350000	57.628800	58.1000	+0.034%	495,663	+64.200%
2025-04-17	58.3900	58.489900	57.960000	58.0800	+0.886%	472,476	+64.256%
2025-04-16	57.9600	58.190000	57.290000	57.5700	-1.167%	798,196	+65.711%
2025-04-15	58.4400	58.570000	58.180000	58.2500	+0.138%	739,781	+63.777%
2025-04-14	58.1200	58.517200	57.795000	58.1700	+1.183%	933,240	+64.002%

.dark-mode .m5YjBB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5YjBB{ color: #333333; background-color: white; border: 2px solid #333333; }AVEMAvantis Emerging Markets Equity ETFstock NYSE ETF

AVEM
Avantis Emerging Markets Equity ETF
stock NYSE ETF