Dark

AVEM
Avantis Emerging Markets Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:54 PM EDT

89.51USD+0.045%(+0.04)2,520,965

84.96Bid 92.62Ask 7.66Spread

Pre-market

0.00USD-100.000%(-85.87)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

89.51USD0.000%(0.00)106,232

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	90.8200	90.890000	88.800000	89.5100	+0.101%	2,520,965	0.000%
2026-07-30	87.7100	89.550000	87.500000	89.4200	+4.134%	2,769,007	+0.101%
2026-07-29	86.8800	88.080000	85.510000	85.8700	-2.142%	3,616,011	+4.239%
2026-07-28	87.3200	88.320000	86.780000	87.7500	-1.988%	1,521,149	+2.006%
2026-07-27	90.2400	90.390000	88.430000	89.5300	+0.269%	1,388,086	-0.022%
2026-07-24	90.2600	90.370000	89.188800	89.2900	-1.836%	1,654,789	+0.246%
2026-07-23	90.8700	91.560000	90.180000	90.9600	-0.688%	1,497,307	-1.594%
2026-07-22	91.1000	91.909900	91.080000	91.5900	-0.120%	1,930,704	-2.271%
2026-07-21	91.2700	91.870000	90.910000	91.7000	+2.699%	2,329,998	-2.388%
2026-07-20	89.9600	90.140000	89.200000	89.2900	+0.034%	1,667,717	+0.246%
2026-07-17	88.0100	90.115000	87.500000	89.2600	-1.250%	3,557,939	+0.280%
2026-07-16	90.6500	91.130000	90.080000	90.3900	-1.750%	1,235,027	-0.974%
2026-07-15	92.5700	92.720000	90.750000	92.0000	-0.465%	1,497,944	-2.707%
2026-07-14	92.3100	92.609900	91.670000	92.4300	+1.571%	1,565,833	-3.159%
2026-07-13	92.0000	92.125000	90.900000	91.0000	-3.335%	1,549,496	-1.637%
2026-07-10	93.7600	94.350000	93.230000	94.1400	+0.181%	2,671,153	-4.918%
2026-07-09	93.9000	94.240000	93.470000	93.9700	+0.783%	3,292,504	-4.746%
2026-07-08	91.8500	93.285000	91.545000	93.2400	+0.702%	1,714,882	-4.000%
2026-07-07	93.0400	93.478800	91.960000	92.5900	-2.854%	1,406,366	-3.326%
2026-07-06	94.7400	95.599900	94.730000	95.3100	+3.105%	2,759,205	-6.085%
2026-07-02	93.9000	94.850000	91.261000	92.4400	-1.176%	2,436,525	-3.170%
2026-07-01	94.2200	94.958400	93.460000	93.5400	-3.057%	1,881,254	-4.308%
2026-06-30	95.3300	96.620000	95.120000	96.4900	+1.462%	1,419,063	-7.234%
2026-06-29	94.4100	95.130000	92.885000	95.1000	+0.742%	997,438	-5.878%
2026-06-26	93.5600	95.340000	93.430000	94.4000	-1.276%	1,277,739	-5.180%
2026-06-25	97.0700	97.115000	94.770000	95.6200	+0.886%	1,406,411	-6.390%
2026-06-24	95.0000	95.340000	93.900000	94.7800	+0.084%	1,471,174	-5.560%
2026-06-23	94.8200	96.130100	94.570000	94.7000	-5.470%	1,394,847	-5.480%
2026-06-22	100.4200	100.830000	99.850900	100.1800	+0.471%	1,511,260	-10.651%
2026-06-18	98.8000	100.000000	98.730000	99.7100	+3.166%	1,446,981	-10.230%
2026-06-17	98.2100	98.830000	96.580000	96.6500	-0.268%	1,429,550	-7.387%
2026-06-16	98.0000	98.500000	96.820000	96.9100	-1.774%	1,275,358	-7.636%
2026-06-15	98.5000	98.820000	98.050100	98.6600	+3.071%	1,149,952	-9.274%
2026-06-12	95.3100	96.206800	94.620000	95.7200	+0.420%	985,170	-6.488%
2026-06-11	92.2100	95.621720	91.995000	95.3200	+4.586%	1,620,163	-6.095%
2026-06-10	92.0100	93.450000	91.015000	91.1400	-1.672%	2,033,659	-1.788%
2026-06-09	94.7100	94.920000	90.180000	92.6900	-0.579%	2,102,894	-3.431%
2026-06-08	93.5350	93.970000	92.915000	93.2300	+2.192%	1,965,330	-3.990%
2026-06-05	94.3800	94.680000	90.965000	91.2300	-6.450%	2,592,945	-1.885%
2026-06-04	96.7900	97.820000	96.056400	97.5200	-0.692%	1,458,586	-8.214%
2026-06-03	99.2900	99.456000	97.860000	98.2000	-1.386%	2,132,136	-8.849%
2026-06-02	98.8500	99.670000	98.630000	99.5800	+0.708%	1,634,686	-10.112%
2026-06-01	97.9200	99.410000	97.400000	98.8800	+2.001%	1,838,026	-9.476%
2026-05-29	97.3700	97.690000	96.710000	96.9400	-0.041%	2,341,238	-7.665%
2026-05-28	95.6500	97.195000	95.240100	96.9800	+0.466%	4,827,752	-7.703%
2026-05-27	97.1200	97.285000	95.825000	96.5300	-0.402%	1,844,708	-7.272%
2026-05-26	95.9300	97.030000	95.920000	96.9200	+4.159%	2,243,233	-7.645%
2026-05-22	93.3900	93.760000	92.910000	93.0500	-0.064%	1,467,577	-3.804%
2026-05-21	92.0900	93.510000	91.860000	93.1100	+0.954%	4,239,301	-3.866%
2026-05-20	90.8200	92.290000	90.660000	92.2300	+1.945%	2,359,204	-2.949%
2026-05-19	89.6400	91.300000	89.360000	90.4700	-1.093%	2,430,243	-1.061%
2026-05-18	92.6600	92.670000	90.660000	91.4700	-0.446%	1,873,970	-2.143%
2026-05-15	92.2400	92.430100	91.410000	91.8800	-3.315%	1,442,002	-2.579%
2026-05-14	94.5100	95.225000	94.290000	95.0300	+0.158%	1,501,612	-5.809%
2026-05-13	94.1500	95.229900	93.660000	94.8800	+1.890%	1,378,276	-5.660%
2026-05-12	93.7400	94.050000	91.920000	93.1200	-2.828%	2,805,537	-3.877%
2026-05-11	95.6600	96.075000	95.350000	95.8300	+0.178%	1,514,619	-6.595%
2026-05-08	94.8800	95.670000	94.830000	95.6600	+2.048%	1,414,102	-6.429%
2026-05-07	95.1300	95.130000	93.560000	93.7400	-1.097%	2,755,491	-4.512%
2026-05-06	93.9600	94.850000	93.560000	94.7800	+2.765%	1,818,651	-5.560%
2026-05-05	91.7800	92.555100	91.650000	92.2300	+2.047%	2,252,099	-2.949%
2026-05-04	90.7600	91.430000	89.959900	90.3800	-0.166%	2,123,874	-0.963%
2026-05-01	90.2100	91.310000	90.140000	90.5300	+0.188%	1,281,565	-1.127%
2026-04-30	89.3900	90.579900	88.870000	90.3600	+2.021%	2,432,451	-0.941%
2026-04-29	89.1000	89.100000	88.215500	88.5700	-0.281%	1,202,545	+1.061%
2026-04-28	88.5600	89.030000	88.200000	88.8200	-0.749%	2,018,418	+0.777%
2026-04-27	89.8600	90.010000	89.305000	89.4900	-0.334%	1,198,232	+0.022%
2026-04-24	89.1600	89.950000	88.990000	89.7900	+1.826%	1,318,510	-0.312%
2026-04-23	88.7500	89.190000	87.260000	88.1800	-1.826%	1,461,520	+1.508%
2026-04-22	89.1300	89.880000	89.010000	89.8200	+2.068%	1,699,973	-0.345%
2026-04-21	89.4500	89.519900	87.900000	88.0000	-1.390%	1,259,950	+1.716%
2026-04-20	89.1200	89.369900	88.755000	89.2400	-0.745%	1,682,109	+0.303%
2026-04-17	89.7400	90.685000	89.570000	89.9100	+2.043%	1,471,338	-0.445%
2026-04-16	88.1400	88.470000	87.579000	88.1100	+0.307%	1,222,580	+1.589%
2026-04-15	87.7900	88.020000	87.475000	87.8400	-0.340%	1,121,573	+1.901%
2026-04-14	87.4100	88.160000	87.280000	88.1400	+1.626%	2,073,953	+1.554%
2026-04-13	85.4100	86.825000	85.320000	86.7300	+0.896%	1,704,731	+3.205%
2026-04-10	86.2500	86.460000	85.750000	85.9600	+0.362%	1,294,832	+4.130%
2026-04-09	84.9400	85.925000	84.520000	85.6500	-0.047%	2,225,113	+4.507%
2026-04-08	86.2800	86.280000	84.915000	85.6900	+5.051%	1,821,710	+4.458%
2026-04-07	81.2700	81.580000	80.150000	81.5700	+0.295%	1,379,779	+9.734%
2026-04-06	81.1800	81.720000	80.810000	81.3300	+0.818%	4,231,781	+10.058%
2026-04-02	79.1000	81.030000	79.000000	80.6700	-0.750%	2,403,163	+10.958%
2026-04-01	81.1700	82.060000	80.939900	81.2800	+0.869%	6,221,309	+10.125%
2026-03-31	78.0700	80.660000	78.020000	80.5800	+3.600%	4,210,448	+11.082%
2026-03-30	79.0000	79.050000	77.400000	77.7800	-1.043%	1,518,878	+15.081%
2026-03-27	78.9300	79.365000	78.380000	78.6000	-0.165%	1,265,085	+13.880%
2026-03-26	80.0000	80.390000	78.695000	78.7300	-3.399%	1,879,750	+13.692%
2026-03-25	81.5900	82.080000	81.175000	81.5000	+1.520%	1,619,915	+9.828%
2026-03-24	79.7000	80.780000	79.560000	80.2800	-1.352%	1,895,817	+11.497%
2026-03-23	80.4900	82.115000	80.380000	81.3800	+2.987%	1,833,646	+9.990%
2026-03-20	81.0400	81.060000	78.810000	79.0200	-3.469%	2,437,494	+13.275%
2026-03-19	80.2500	82.200000	79.980000	81.8600	+0.319%	3,252,553	+9.345%
2026-03-18	82.6100	82.980000	81.590000	81.6000	-1.888%	1,729,343	+9.694%
2026-03-17	83.2800	83.505000	82.810000	83.1700	+0.727%	1,511,980	+7.623%
2026-03-16	82.1900	82.875000	82.035000	82.5700	+2.610%	2,053,187	+8.405%
2026-03-13	81.6700	82.213600	80.345000	80.4700	-0.310%	2,312,240	+11.234%
2026-03-12	82.3200	82.410000	80.670000	80.7200	-2.946%	4,685,769	+10.889%
2026-03-11	83.0300	83.590000	82.645441	83.1700	+0.169%	1,517,947	+7.623%
2026-03-10	83.0000	84.550000	82.550000	83.0300	+0.266%	1,784,954	+7.804%
2026-03-09	80.4300	83.095000	79.727300	82.8100	+1.807%	2,061,381	+8.091%
2026-03-06	80.9200	81.980000	80.467900	81.3400	-0.756%	1,438,412	+10.044%
2026-03-05	82.6200	83.210000	80.870000	81.9600	-2.266%	2,519,895	+9.212%
2026-03-04	82.9900	84.430000	82.670000	83.8600	+0.878%	2,131,347	+6.737%
2026-03-03	82.6400	83.730000	80.880000	83.1300	-4.842%	1,639,221	+7.675%
2026-03-02	86.3500	87.798000	86.250000	87.3600	-1.511%	1,666,931	+2.461%
2026-02-27	88.2400	88.850000	88.110000	88.7000	-0.169%	1,218,775	+0.913%
2026-02-26	89.7200	89.720000	87.952800	88.8500	-0.837%	1,527,637	+0.743%
2026-02-25	89.6900	89.750000	89.220000	89.6000	+0.969%	1,971,253	-0.100%
2026-02-24	88.1900	89.010000	87.930000	88.7400	+1.440%	3,163,738	+0.868%
2026-02-23	87.9200	88.285388	87.290000	87.4800	-0.917%	3,139,324	+2.321%
2026-02-20	86.4500	88.310000	86.350000	88.2900	+2.330%	7,611,839	+1.382%
2026-02-19	85.9700	86.305000	85.650000	86.2800	-0.231%	3,686,604	+3.744%
2026-02-18	86.3500	86.980000	86.090000	86.4800	+0.453%	1,389,882	+3.504%
2026-02-17	85.8200	86.300000	85.080000	86.0900	-0.209%	1,541,038	+3.973%
2026-02-13	85.9600	86.409900	85.060000	86.2700	+0.372%	1,792,990	+3.756%
2026-02-12	87.5600	87.560000	85.790000	85.9500	-1.252%	1,620,823	+4.142%
2026-02-11	86.6700	87.130000	86.000000	87.0400	+1.552%	1,933,026	+2.838%
2026-02-10	85.7400	85.920000	85.380000	85.7100	+0.093%	1,407,377	+4.434%
2026-02-09	84.7800	85.789900	84.630000	85.6300	+1.050%	1,825,577	+4.531%
2026-02-06	83.5700	84.750000	83.450000	84.7400	+2.516%	1,639,226	+5.629%
2026-02-05	82.6400	83.358700	82.240000	82.6600	-0.506%	2,521,120	+8.287%
2026-02-04	84.5200	84.550000	82.703500	83.0800	-0.930%	2,488,634	+7.740%
2026-02-03	84.3500	84.440000	83.085000	83.8600	+0.552%	2,677,726	+6.737%
2026-02-02	82.2600	83.595000	82.160000	83.4000	+0.289%	1,553,142	+7.326%
2026-01-30	84.0900	84.398500	82.733600	83.1600	-2.061%	1,819,200	+7.636%
2026-01-29	85.5100	85.650000	83.710000	84.9100	-0.352%	2,524,826	+5.418%
2026-01-28	85.2500	85.370000	84.683300	85.2100	+0.721%	1,574,181	+5.046%
2026-01-27	84.1100	84.620000	83.960000	84.6000	+1.805%	1,559,120	+5.804%
2026-01-26	82.9200	83.440000	82.890000	83.1000	+0.290%	1,136,686	+7.714%
2026-01-23	82.0900	82.950000	81.980000	82.8600	+0.680%	1,144,380	+8.026%
2026-01-22	82.3300	82.630000	82.040000	82.3000	+0.734%	1,228,837	+8.761%
2026-01-21	81.3900	82.059900	81.250000	81.7000	+1.365%	1,800,160	+9.559%
2026-01-20	80.7700	81.180000	80.380000	80.6000	-0.861%	2,423,414	+11.055%
2026-01-16	81.4800	81.489900	80.925000	81.3000	-0.404%	1,810,823	+10.098%
2026-01-15	81.6900	82.050000	81.360000	81.6300	+0.716%	1,813,233	+9.653%
2026-01-14	80.7500	81.070000	80.616600	81.0500	+0.608%	4,164,408	+10.438%
2026-01-13	80.8600	80.905000	80.320000	80.5600	-0.531%	3,628,447	+11.110%
2026-01-12	80.0800	81.069900	79.990100	80.9900	+1.263%	1,090,784	+10.520%
2026-01-09	79.6000	80.058000	79.445000	79.9800	+0.566%	1,935,498	+11.915%
2026-01-08	79.4200	79.590000	79.220000	79.5300	-0.238%	1,113,751	+12.549%
2026-01-07	80.0200	80.030800	79.672500	79.7200	-0.561%	737,711	+12.280%
2026-01-06	80.0000	80.378700	79.950200	80.1700	+0.906%	1,051,319	+11.650%
2026-01-05	79.1500	79.560000	78.930000	79.4500	+0.723%	1,196,543	+12.662%
2026-01-02	78.4400	78.890000	78.350000	78.8800	+2.415%	1,417,640	+13.476%
2025-12-31	77.1600	77.253000	76.980000	77.0200	-0.259%	1,063,186	+16.217%
2025-12-30	77.3600	77.389000	77.080000	77.2200	+0.273%	844,895	+15.916%
2025-12-29	76.9500	77.090000	76.705000	77.0100	-0.375%	678,180	+16.232%
2025-12-26	77.0500	77.300000	76.910000	77.3000	+0.559%	1,068,958	+15.796%
2025-12-24	76.8300	76.910000	76.720000	76.8700	+0.156%	447,767	+16.443%
2025-12-23	76.2100	76.750000	76.100000	76.7500	+0.563%	919,403	+16.625%
2025-12-22	76.2100	76.370000	76.130000	76.3200	+0.567%	708,514	+17.282%
2025-12-19	75.5200	76.140000	75.520000	75.8900	+1.106%	1,263,312	+17.947%
2025-12-18	75.1700	75.458300	74.920000	75.0600	+1.214%	1,095,795	+19.251%
2025-12-17	75.1300	75.170000	74.140000	74.1600	-0.856%	1,561,497	+20.698%
2025-12-16	74.8400	74.969900	74.420000	74.8000	-2.248%	4,570,064	+19.666%
2025-12-15	77.1900	77.190000	76.470000	76.5200	+0.013%	1,241,891	+16.976%
2025-12-12	77.5700	77.570000	76.343500	76.5100	-1.188%	1,236,032	+16.991%
2025-12-11	77.0800	77.500000	76.858000	77.4300	-0.258%	982,709	+15.601%
2025-12-10	77.0600	77.810000	76.875000	77.6300	+0.805%	840,478	+15.303%
2025-12-09	76.5600	77.045000	76.530000	77.0100	+0.026%	857,720	+16.232%
2025-12-08	77.2800	77.280000	76.710000	76.9900	-0.337%	752,114	+16.262%
2025-12-05	77.5300	77.869000	77.145000	77.2500	+0.560%	1,168,726	+15.871%
2025-12-04	77.0100	77.010000	76.595000	76.8200	-0.117%	784,524	+16.519%
2025-12-03	76.6500	76.925404	76.520000	76.9100	0.000%	991,349	+16.383%
2025-12-02	76.9700	76.985000	76.526500	76.9100	+0.274%	1,259,020	+16.383%
2025-12-01	76.5900	76.980000	76.570000	76.7000	-0.130%	1,286,453	+16.701%
2025-11-28	76.5500	76.809900	76.465000	76.8000	+0.353%	582,204	+16.549%
2025-11-26	76.2900	76.680000	76.125000	76.5300	+0.750%	1,183,242	+16.961%
2025-11-25	75.5300	75.990000	75.070000	75.9600	+0.463%	1,551,159	+17.838%
2025-11-24	74.8500	75.650000	74.802100	75.6100	+1.056%	1,080,715	+18.384%
2025-11-21	74.3000	75.150000	73.790000	74.8200	-0.080%	1,283,167	+19.634%
2025-11-20	76.7200	76.750000	74.850000	74.8800	-1.305%	1,404,573	+19.538%
2025-11-19	75.8100	76.290000	75.529500	75.8700	-0.145%	1,266,056	+17.978%
2025-11-18	75.8200	76.258100	75.490000	75.9800	-0.809%	4,961,073	+17.807%
2025-11-17	76.9100	77.350000	76.325000	76.6000	-1.263%	799,705	+16.854%
2025-11-14	76.9000	77.930000	76.750000	77.5800	+0.220%	753,016	+15.378%
2025-11-13	78.3200	78.390000	77.210000	77.4100	-1.010%	927,338	+15.631%
2025-11-12	78.3000	78.300000	78.010000	78.2000	+0.115%	683,368	+14.463%
2025-11-11	77.9900	78.220000	77.750000	78.1100	+0.128%	689,924	+14.595%
2025-11-10	77.6800	78.085000	77.480000	78.0100	+1.867%	713,032	+14.742%
2025-11-07	76.1700	76.580000	75.600200	76.5800	-0.247%	702,016	+16.884%
2025-11-06	77.4000	77.430000	76.570000	76.7700	-0.801%	930,950	+16.595%
2025-11-05	76.7400	77.600000	76.600900	77.3900	+1.058%	1,018,158	+15.661%
2025-11-04	76.7400	77.160000	76.520000	76.5800	-2.059%	839,749	+16.884%
2025-11-03	78.1300	78.270000	77.702500	78.1900	+0.851%	738,147	+14.478%
2025-10-31	77.5700	77.620000	77.176800	77.5300	-0.064%	936,830	+15.452%
2025-10-30	77.6200	77.890000	77.400000	77.5800	-0.995%	852,680	+15.378%
2025-10-29	78.6600	78.759900	78.000000	78.3600	+0.462%	1,120,833	+14.229%
2025-10-28	77.5600	78.080638	77.370000	78.0000	0.000%	779,296	+14.756%
2025-10-27	77.9100	78.010000	77.640000	78.0000	+1.036%	958,075	+14.756%
2025-10-24	77.2100	77.345000	77.100000	77.2000	+0.613%	571,026	+15.946%
2025-10-23	76.4300	76.950000	76.363000	76.7300	+0.630%	739,448	+16.656%
2025-10-22	76.4400	76.710000	75.770100	76.2500	+0.144%	748,742	+17.390%
2025-10-21	76.5200	76.520000	76.140000	76.1400	-1.117%	815,880	+17.560%
2025-10-20	76.6400	77.135000	76.570000	77.0000	+1.183%	751,742	+16.247%
2025-10-17	75.6100	76.236551	75.610000	76.1000	-0.262%	859,497	+17.622%
2025-10-16	76.5500	76.800000	76.040000	76.3000	+0.660%	2,191,964	+17.313%
2025-10-15	75.6700	75.905000	75.270000	75.8000	+1.813%	993,392	+18.087%
2025-10-14	74.0800	74.965000	73.840000	74.4500	-1.142%	730,427	+20.228%
2025-10-13	75.2700	75.539700	74.930000	75.3100	+3.037%	728,693	+18.855%
2025-10-10	75.8800	75.940000	72.940400	73.0900	-3.664%	1,218,709	+22.465%
2025-10-09	76.6800	76.680000	75.690000	75.8700	-0.811%	844,823	+17.978%
2025-10-08	76.0400	76.540000	75.970000	76.4900	+0.844%	744,716	+17.022%
2025-10-07	76.7200	76.720000	75.820000	75.8500	-0.837%	615,604	+18.009%
2025-10-06	76.3500	76.630000	76.310000	76.4900	+0.499%	763,020	+17.022%
2025-10-03	76.1900	76.329300	75.870000	76.1100	+0.263%	561,246	+17.606%
2025-10-02	76.3700	76.370000	75.630000	75.9100	+0.172%	902,219	+17.916%
2025-10-01	75.4400	75.890000	75.440000	75.7800	+0.892%	2,221,937	+18.118%
2025-09-30	75.0400	75.200000	74.860000	75.1100	+0.455%	1,466,092	+19.172%
2025-09-29	75.0200	75.063000	74.720000	74.7700	+0.809%	1,806,818	+19.714%
2025-09-26	73.8400	74.175000	73.707200	74.1700	-0.135%	1,102,391	+20.682%
2025-09-25	74.3900	74.500000	74.044900	74.2700	-0.589%	1,117,266	+20.520%
2025-09-24	75.0300	75.079800	74.610000	74.7100	-0.638%	1,076,966	+19.810%
2025-09-23	75.2800	75.490000	75.110000	75.1900	-0.292%	874,021	+19.045%
2025-09-22	75.1300	75.479900	74.970000	75.4100	+0.399%	1,106,132	+18.698%
2025-09-19	75.1900	75.260000	74.960000	75.1100	-0.186%	722,883	+19.172%
2025-09-18	74.9600	75.310000	74.769400	75.2500	-0.186%	1,371,755	+18.950%
2025-09-17	75.4300	75.910000	74.985000	75.3900	+0.199%	1,647,684	+18.729%
2025-09-16	75.1400	75.300000	74.913000	75.2400	+0.588%	4,175,884	+18.966%
2025-09-15	74.6200	74.870000	74.569246	74.8000	+0.619%	2,786,828	+19.666%
2025-09-12	74.4500	74.479900	74.230000	74.3400	-0.107%	535,521	+20.406%
2025-09-11	74.0600	74.540800	73.965000	74.4200	+0.936%	833,565	+20.277%
2025-09-10	73.8300	74.028700	73.630000	73.7300	+0.917%	1,060,591	+21.402%
2025-09-09	73.0400	73.290000	73.000000	73.0600	+0.412%	932,172	+22.516%
2025-09-08	72.5200	72.780000	72.400000	72.7600	+0.929%	630,548	+23.021%
2025-09-05	72.0900	72.290000	71.680100	72.0900	+1.321%	423,252	+24.164%
2025-09-04	70.8900	71.150000	70.690000	71.1500	-0.280%	536,956	+25.805%
2025-09-03	71.2500	71.380000	71.069400	71.3500	+0.649%	877,875	+25.452%
2025-09-02	70.4100	70.976500	70.340000	70.8900	-0.281%	448,299	+26.266%
2025-08-29	71.0900	71.230000	70.869600	71.0900	-0.698%	584,008	+25.911%
2025-08-28	71.2800	71.630000	71.250000	71.5900	+0.463%	687,328	+25.031%
2025-08-27	70.8900	71.300000	70.750100	71.2600	-0.517%	1,175,176	+25.610%
2025-08-26	71.6100	71.710000	71.470100	71.6300	-0.167%	509,908	+24.962%
2025-08-25	71.9400	72.140000	71.680100	71.7500	-0.472%	544,337	+24.753%
2025-08-22	71.1000	72.160000	71.020000	72.0900	+1.865%	545,576	+24.164%
2025-08-21	70.7000	70.890000	70.595000	70.7700	-0.014%	452,435	+26.480%
2025-08-20	70.7300	70.820000	70.380000	70.7800	-0.211%	840,760	+26.462%
2025-08-19	71.3700	71.385000	70.826600	70.9300	-1.033%	654,281	+26.195%
2025-08-18	71.5900	71.680000	71.476874	71.6700	+0.618%	509,673	+24.892%
2025-08-15	71.3200	71.394300	71.150000	71.2300	+0.282%	494,375	+25.663%
2025-08-14	70.9100	71.190000	70.820000	71.0300	-1.072%	563,940	+26.017%
2025-08-13	71.8500	71.960000	71.670000	71.8000	+0.800%	558,304	+24.666%
2025-08-12	70.7100	71.249900	70.589300	71.2300	+1.308%	545,724	+25.663%
2025-08-11	70.5300	70.555000	70.270000	70.3100	-0.340%	372,226	+27.308%
2025-08-08	70.3800	70.579900	70.364600	70.5500	+0.014%	393,399	+26.875%
2025-08-07	70.7400	70.770000	70.325000	70.5400	+0.815%	876,514	+26.893%
2025-08-06	69.7500	70.010000	69.570000	69.9700	+0.561%	602,147	+27.926%
2025-08-05	69.6800	69.788900	69.370000	69.5800	+0.375%	577,433	+28.643%
2025-08-04	69.4100	69.449900	69.149200	69.3200	+1.138%	439,978	+29.126%
2025-08-01	68.9500	68.950000	68.270000	68.5400	-0.911%	1,015,919	+30.595%
2025-07-31	69.4200	69.480000	69.029500	69.1700	-0.703%	603,583	+29.406%
2025-07-30	69.9800	70.010000	69.475000	69.6600	-0.741%	1,042,249	+28.496%
2025-07-29	70.2700	70.335000	70.040000	70.1800	+0.386%	480,189	+27.543%
2025-07-28	70.2200	70.220000	69.770000	69.9100	-0.879%	564,850	+28.036%
2025-07-25	70.3500	70.530000	70.170000	70.5300	-0.184%	492,390	+26.911%
2025-07-24	70.9100	70.930000	70.660000	70.6600	-0.563%	438,384	+26.677%
2025-07-23	70.6500	71.120000	70.650000	71.0600	+0.981%	690,284	+25.964%
2025-07-22	70.1500	70.400000	69.850000	70.3700	-0.071%	4,640,102	+27.199%
2025-07-21	70.3000	70.700000	70.174500	70.4200	+0.802%	515,928	+27.109%
2025-07-18	70.3200	70.320000	69.850000	69.8600	-0.300%	1,085,806	+28.128%
2025-07-17	69.7000	70.230000	69.580000	70.0700	+0.531%	727,058	+27.744%
2025-07-16	69.4700	69.775300	69.100000	69.7000	+0.216%	623,223	+28.422%
2025-07-15	69.6900	69.770000	69.370200	69.5500	+0.710%	543,826	+28.699%
2025-07-14	68.9500	69.140000	68.835000	69.0600	+0.276%	446,896	+29.612%
2025-07-11	68.9200	68.960000	68.770000	68.8700	-0.159%	431,825	+29.970%
2025-07-10	69.0300	69.045000	68.690000	68.9800	+0.218%	998,281	+29.762%
2025-07-09	68.9400	68.940000	68.600100	68.8300	+0.058%	616,361	+30.045%
2025-07-08	68.8100	68.855000	68.580000	68.7900	+0.673%	527,137	+30.121%
2025-07-07	68.6100	68.752800	68.150000	68.3300	-1.570%	494,889	+30.997%
2025-07-03	69.2000	69.470000	69.146200	69.4200	+0.550%	274,013	+28.940%
2025-07-02	68.4400	69.040000	68.370000	69.0400	+0.583%	724,802	+29.649%
2025-07-01	68.6900	68.776100	68.370000	68.6400	+0.146%	604,819	+30.405%
2025-06-30	68.1900	68.540000	68.030000	68.5400	+0.425%	727,615	+30.595%
2025-06-27	68.1200	68.429100	67.999000	68.2500	-0.161%	517,743	+31.150%
2025-06-26	68.2800	68.443200	68.130100	68.3600	+0.603%	1,130,028	+30.939%
2025-06-25	67.9500	67.990000	67.750000	67.9500	+0.015%	557,804	+31.729%
2025-06-24	67.2100	67.970000	67.140000	67.9400	+1.464%	387,816	+31.749%
2025-06-23	66.4000	67.000000	66.190000	66.9600	+0.798%	724,057	+33.677%
2025-06-20	67.1300	67.130000	66.340000	66.4300	-0.880%	1,691,605	+34.743%
2025-06-18	67.2800	67.280000	66.850000	67.0200	-0.030%	1,166,944	+33.557%
2025-06-17	67.4800	67.590000	66.915600	67.0400	-1.455%	510,964	+33.517%
2025-06-16	67.9200	68.376000	67.920000	68.0300	+1.250%	1,030,789	+31.574%
2025-06-13	67.1300	67.455400	67.000000	67.1900	-1.351%	494,844	+33.219%
2025-06-12	67.9400	68.190000	67.791900	68.1100	+0.561%	465,754	+31.420%
2025-06-11	67.9300	68.040000	67.660000	67.7300	+0.237%	609,255	+32.157%
2025-06-10	67.4900	67.720000	67.210000	67.5700	+0.700%	679,406	+32.470%
2025-06-09	67.0900	67.240000	66.840000	67.1000	+0.796%	503,863	+33.398%
2025-06-06	66.3100	66.586000	66.247600	66.5700	+0.620%	420,781	+34.460%
2025-06-05	66.3100	66.474800	66.010000	66.1600	+0.501%	485,390	+35.293%
2025-06-04	65.7600	65.980000	65.659000	65.8300	+1.152%	482,010	+35.971%
2025-06-03	64.8900	65.160000	64.740000	65.0800	+0.246%	512,016	+37.538%
2025-06-02	64.6000	64.920000	64.385000	64.9200	+0.949%	652,918	+37.877%
2025-05-30	64.5500	64.550000	63.910000	64.3100	-1.259%	451,773	+39.185%
2025-05-29	65.4000	65.410000	64.895000	65.1300	+0.696%	591,647	+37.433%
2025-05-28	64.8000	64.820000	64.598400	64.6800	-0.477%	701,357	+38.389%
2025-05-27	64.8500	65.002600	64.700000	64.9900	+0.231%	540,638	+37.729%
2025-05-23	64.4300	64.936000	64.288500	64.8400	+0.543%	539,626	+38.048%
2025-05-22	64.4400	64.707000	64.270000	64.4900	-0.155%	509,863	+38.797%
2025-05-21	65.0500	65.170000	64.530000	64.5900	-0.077%	457,894	+38.582%
2025-05-20	64.3800	64.660000	64.380000	64.6400	-0.170%	935,875	+38.475%
2025-05-19	64.1800	64.760000	64.150000	64.7500	+0.310%	362,255	+38.239%
2025-05-16	64.3800	64.580000	64.220500	64.5500	+0.031%	589,376	+38.668%
2025-05-15	64.4900	64.530000	64.175600	64.5300	+0.155%	646,352	+38.711%
2025-05-14	64.4800	64.620000	64.324400	64.4300	+0.688%	533,432	+38.926%
2025-05-13	63.4500	64.180000	63.310000	63.9900	+0.471%	5,501,556	+39.881%
2025-05-12	63.8400	63.840000	63.310000	63.6900	+2.363%	12,045,210	+40.540%
2025-05-09	62.3200	62.580000	62.120000	62.2200	+0.908%	427,983	+43.860%
2025-05-08	61.9400	62.088100	61.570000	61.6600	-0.210%	582,603	+45.167%
2025-05-07	62.0100	62.010000	61.590000	61.7900	-1.025%	611,646	+44.862%
2025-05-06	62.0200	62.650000	62.020000	62.4300	-0.462%	345,973	+43.377%
2025-05-05	62.8000	62.960000	62.680000	62.7200	+0.577%	671,692	+42.714%
2025-05-02	62.6600	62.660000	62.110000	62.3600	+3.006%	766,652	+43.538%
2025-05-01	60.8700	60.880000	60.470000	60.5400	+0.050%	529,544	+47.853%
2025-04-30	60.4500	60.680000	60.050000	60.5100	-0.116%	483,835	+47.926%
2025-04-29	60.4700	60.720000	60.445800	60.5800	+0.431%	503,278	+47.755%
2025-04-28	60.3900	60.390000	60.000000	60.3200	+0.283%	458,846	+48.392%
2025-04-25	59.8800	60.160000	59.708700	60.1500	-0.447%	442,704	+48.811%
2025-04-24	59.8200	60.510000	59.715000	60.4200	+1.461%	1,291,087	+48.146%
2025-04-23	59.8700	60.205400	59.470100	59.5500	+0.898%	582,727	+50.311%
2025-04-22	58.6900	59.379900	58.690000	59.0200	+1.583%	1,095,468	+51.660%
2025-04-21	58.3500	58.350000	57.628800	58.1000	+0.034%	495,663	+54.062%
2025-04-17	58.3900	58.489900	57.960000	58.0800	+0.886%	472,476	+54.115%
2025-04-16	57.9600	58.190000	57.290000	57.5700	-1.167%	798,196	+55.480%
2025-04-15	58.4400	58.570000	58.180000	58.2500	+0.138%	739,781	+53.665%
2025-04-14	58.1200	58.517200	57.795000	58.1700	+1.183%	933,240	+53.877%
2025-04-11	56.4700	57.629200	56.400000	57.4900	+2.973%	865,271	+55.697%
2025-04-10	56.0700	56.354800	54.910000	55.8300	-1.534%	1,279,595	+60.326%
2025-04-09	52.9600	56.900000	52.650000	56.7000	+6.820%	1,094,098	+57.866%
2025-04-08	55.2000	55.420000	52.520000	53.0800	-1.685%	2,357,553	+68.632%
2025-04-07	53.4900	55.810000	53.205000	53.9900	-3.761%	3,639,899	+65.790%
2025-04-04	57.2900	57.290000	55.590000	56.1000	-5.683%	1,492,179	+59.554%
2025-04-03	59.5200	59.920000	59.410000	59.4800	-2.026%	614,608	+50.488%
2025-04-02	60.3900	60.947400	60.390000	60.7100	+0.165%	466,577	+47.439%
2025-04-01	60.2100	60.730000	60.090000	60.6100	+0.731%	1,048,085	+47.682%
2025-03-31	59.5600	60.250000	59.420000	60.1700	-0.381%	995,343	+48.762%
2025-03-28	60.9100	60.940000	60.248300	60.4000	-1.852%	462,292	+48.195%
2025-03-27	61.3600	61.730000	61.267800	61.5400	+0.392%	361,410	+45.450%
2025-03-26	61.6800	61.690000	61.150000	61.3000	-0.680%	492,769	+46.020%
2025-03-25	61.7900	61.990000	61.679400	61.7200	-0.387%	428,996	+45.026%
2025-03-24	61.8300	62.140000	61.809700	61.9600	+0.519%	589,349	+44.464%
2025-03-21	61.5100	61.740000	61.390800	61.6400	-0.259%	466,789	+45.214%
2025-03-20	61.6000	61.979900	61.496800	61.8000	-0.962%	528,872	+44.838%
2025-03-19	62.3800	62.640000	62.078800	62.4000	+0.354%	720,229	+43.446%
2025-03-18	62.3500	62.350000	61.910000	62.1800	-0.337%	490,601	+43.953%
2025-03-17	61.5200	62.499600	61.520000	62.3900	+1.480%	531,149	+43.469%
2025-03-14	61.0900	61.520000	61.040000	61.4800	+2.058%	445,426	+45.592%
2025-03-13	60.1700	60.473900	59.907200	60.2400	-0.446%	474,643	+48.589%
2025-03-12	60.4900	60.620000	60.102600	60.5100	+0.699%	381,909	+47.926%
2025-03-11	59.9400	60.410000	59.690100	60.0900	+0.687%	766,582	+48.960%
2025-03-10	60.1800	60.380000	59.335000	59.6800	-2.468%	739,066	+49.983%
2025-03-07	60.8400	61.280000	60.555000	61.1900	+0.608%	444,895	+46.282%
2025-03-06	61.0900	61.370000	60.730000	60.8200	-0.507%	507,161	+47.172%
2025-03-05	60.4300	61.290000	60.370100	61.1300	+3.103%	736,711	+46.426%
2025-03-04	59.0500	59.875000	58.630000	59.2900	+1.005%	618,956	+50.970%
2025-03-03	59.6100	59.730000	58.490100	58.7000	-0.945%	672,998	+52.487%
2025-02-28	59.0800	59.330000	58.800000	59.2600	-1.348%	654,551	+51.046%
2025-02-27	60.8900	60.930000	60.070000	60.0700	-2.070%	742,677	+49.009%
2025-02-26	61.4000	61.790000	61.200000	61.3400	+0.739%	447,144	+45.924%
2025-02-25	61.0800	61.080000	60.590100	60.8900	+0.049%	410,833	+47.003%
2025-02-24	61.4600	61.460000	60.820000	60.8600	-1.169%	467,181	+47.075%
2025-02-21	62.1700	62.350000	61.430000	61.5800	-0.597%	697,145	+45.356%
2025-02-20	61.9000	62.180000	61.674100	61.9500	+0.666%	449,586	+44.487%
2025-02-19	61.7000	61.700000	61.390100	61.5400	-0.162%	483,589	+45.450%
2025-02-18	61.4200	61.670000	61.407000	61.6400	+0.785%	579,458	+45.214%
2025-02-14	61.2500	61.250000	60.910000	61.1600	+0.476%	458,523	+46.354%
2025-02-13	60.1100	60.900000	60.090000	60.8700	+0.628%	430,063	+47.051%
2025-02-12	60.0300	60.659600	60.021200	60.4900	+0.448%	476,718	+47.975%
2025-02-11	59.9900	60.270000	59.836800	60.2200	-0.265%	345,798	+48.638%
2025-02-10	60.2900	60.390000	60.140000	60.3800	+1.054%	515,052	+48.244%

.dark-mode .CZYKKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZYKKm{ 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