Avantis Emerging Markets ... (AVEM)
AMEX: AVEM
· Real-Time Price · USD
73.89
0.83 (1.14%)
At close: Sep 10, 2025, 12:15 PM
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.04 | 73.29 | 73.00 | 73.06 | 73.06 | 0.41% | 932,172 |
| Sep 8, 2025 | 72.52 | 72.78 | 72.40 | 72.76 | 72.76 | 0.93% | 630,548 |
| Sep 5, 2025 | 72.09 | 72.29 | 71.68 | 72.09 | 72.09 | 1.32% | 423,300 |
| Sep 4, 2025 | 70.89 | 71.15 | 70.69 | 71.15 | 71.15 | -0.28% | 537,000 |
| Sep 3, 2025 | 71.25 | 71.38 | 71.07 | 71.35 | 71.35 | 0.65% | 877,900 |
| Sep 2, 2025 | 70.41 | 70.98 | 70.34 | 70.89 | 70.89 | -0.28% | 448,300 |
| Aug 29, 2025 | 71.09 | 71.23 | 70.87 | 71.09 | 71.09 | -0.70% | 584,008 |
| Aug 28, 2025 | 71.28 | 71.63 | 71.25 | 71.59 | 71.59 | 0.46% | 687,328 |
| Aug 27, 2025 | 70.89 | 71.30 | 70.75 | 71.26 | 71.26 | -0.52% | 1,175,200 |
| Aug 26, 2025 | 71.61 | 71.71 | 71.47 | 71.63 | 71.63 | -0.17% | 509,908 |
| Aug 25, 2025 | 71.94 | 72.14 | 71.68 | 71.75 | 71.75 | -0.47% | 544,337 |
| Aug 22, 2025 | 71.10 | 72.16 | 71.02 | 72.09 | 72.09 | 1.87% | 545,600 |
| 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 |