Avantis Emerging Markets ... (AVEM)
AMEX: AVEM
· Real-Time Price · USD
75.85
0.74 (0.99%)
At close: Oct 01, 2025, 3:33 PM
AVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 75.04 | 75.20 | 74.86 | 75.11 | 75.11 | 0.45% | 1,466,065 |
| Sep 29, 2025 | 75.02 | 75.06 | 74.72 | 74.77 | 74.77 | 0.81% | 1,806,818 |
| Sep 26, 2025 | 73.84 | 74.18 | 73.71 | 74.17 | 74.17 | -0.13% | 1,102,400 |
| Sep 25, 2025 | 74.39 | 74.50 | 74.04 | 74.27 | 74.27 | -0.59% | 1,117,300 |
| Sep 24, 2025 | 75.03 | 75.08 | 74.61 | 74.71 | 74.71 | -0.64% | 1,076,966 |
| Sep 23, 2025 | 75.28 | 75.49 | 75.11 | 75.19 | 75.19 | -0.29% | 874,021 |
| Sep 22, 2025 | 75.13 | 75.48 | 74.97 | 75.41 | 75.41 | 0.40% | 1,106,132 |
| Sep 19, 2025 | 75.19 | 75.26 | 74.96 | 75.11 | 75.11 | -0.19% | 722,883 |
| Sep 18, 2025 | 74.96 | 75.31 | 74.77 | 75.25 | 75.25 | -0.19% | 1,371,800 |
| Sep 17, 2025 | 75.43 | 75.91 | 74.99 | 75.39 | 75.39 | 0.20% | 1,647,700 |
| Sep 16, 2025 | 75.14 | 75.30 | 74.91 | 75.24 | 75.24 | 0.59% | 4,175,900 |
| Sep 15, 2025 | 74.62 | 74.87 | 74.57 | 74.80 | 74.80 | 0.62% | 2,786,828 |
| Sep 12, 2025 | 74.45 | 74.48 | 74.23 | 74.34 | 74.34 | -0.11% | 535,521 |
| Sep 11, 2025 | 74.06 | 74.54 | 73.97 | 74.42 | 74.42 | 0.94% | 833,600 |
| Sep 10, 2025 | 73.83 | 74.03 | 73.63 | 73.73 | 73.73 | 0.92% | 1,060,600 |
| Sep 9, 2025 | 73.04 | 73.29 | 73.00 | 73.06 | 73.06 | 0.41% | 932,200 |
| 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 |
Page 1 of 76