Avantis Emerging Markets ... (AVXC)
NASDAQ: AVXC
· Real-Time Price · USD
59.49
-0.19 (-0.32%)
At close: Sep 26, 2025, 3:58 PM
59.44
-0.08%
After-hours: Sep 26, 2025, 04:04 PM EDT
AVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.25 | 59.50 | 59.20 | 59.49 | 59.49 | -0.32% | 8,457 |
| Sep 25, 2025 | 59.67 | 59.76 | 59.60 | 59.68 | 59.68 | -0.80% | 9,200 |
| Sep 24, 2025 | 60.29 | 60.31 | 60.01 | 60.16 | 60.16 | -0.95% | 19,609 |
| Sep 23, 2025 | 60.78 | 60.92 | 60.64 | 60.74 | 60.74 | 0.15% | 10,102 |
| Sep 22, 2025 | 60.31 | 60.73 | 60.31 | 60.65 | 60.65 | 0.58% | 9,600 |
| Sep 19, 2025 | 60.29 | 60.34 | 60.19 | 60.30 | 60.30 | -0.20% | 12,303 |
| Sep 18, 2025 | 60.12 | 60.51 | 60.12 | 60.42 | 60.42 | 0.12% | 20,900 |
| Sep 17, 2025 | 60.48 | 60.82 | 60.28 | 60.35 | 60.35 | -0.03% | 11,492 |
| Sep 16, 2025 | 60.24 | 60.42 | 60.18 | 60.37 | 60.37 | 0.77% | 8,716 |
| Sep 15, 2025 | 59.84 | 59.94 | 59.84 | 59.91 | 59.91 | 0.72% | 11,784 |
| Sep 12, 2025 | 59.55 | 59.56 | 59.44 | 59.48 | 59.48 | -0.03% | 15,100 |
| Sep 11, 2025 | 59.38 | 59.61 | 59.38 | 59.50 | 59.50 | 0.56% | 17,047 |
| Sep 10, 2025 | 58.98 | 59.33 | 58.98 | 59.17 | 59.17 | 1.09% | 36,545 |
| Sep 9, 2025 | 58.61 | 58.65 | 58.45 | 58.53 | 58.53 | 0.21% | 23,700 |
| Sep 8, 2025 | 58.20 | 58.45 | 58.18 | 58.41 | 58.41 | 0.78% | 7,800 |
| Sep 5, 2025 | 58.15 | 58.15 | 57.79 | 57.96 | 57.96 | 1.05% | 13,602 |
| Sep 4, 2025 | 57.13 | 57.37 | 57.01 | 57.36 | 57.36 | 0.24% | 14,400 |
| Sep 3, 2025 | 57.12 | 57.33 | 57.06 | 57.22 | 57.22 | 0.90% | 12,308 |
| Sep 2, 2025 | 56.33 | 56.71 | 56.33 | 56.71 | 56.71 | -0.35% | 8,029 |
| Aug 29, 2025 | 56.87 | 56.92 | 56.80 | 56.91 | 56.91 | -1.09% | 16,390 |