Avantis Emerging Markets Equity ETF (AVEM)
61.99
-0.38
(-0.61%)
USD |
NYSEARCA |
May 21, 10:10
AVEM Price: 61.99 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 62.30 | 62.47 | 62.25 | 62.37 | 332339.0 |
May 17, 2024 | 62.14 | 62.55 | 62.14 | 62.42 | 297610.0 |
May 16, 2024 | 61.94 | 62.27 | 61.91 | 62.10 | 421049.0 |
May 15, 2024 | 61.58 | 61.95 | 61.40 | 61.95 | 495389.0 |
May 14, 2024 | 60.96 | 61.23 | 60.93 | 61.20 | 249861.0 |
May 13, 2024 | 60.84 | 61.05 | 60.74 | 60.83 | 232777.0 |
May 10, 2024 | 60.70 | 60.78 | 60.37 | 60.45 | 219564.0 |
May 09, 2024 | 60.03 | 60.22 | 59.86 | 60.20 | 243273.0 |
May 08, 2024 | 59.70 | 60.07 | 59.70 | 60.07 | 278529.0 |
May 07, 2024 | 60.19 | 60.19 | 59.90 | 59.98 | 259982.0 |
May 06, 2024 | 60.45 | 60.49 | 60.31 | 60.43 | 226947.0 |
May 03, 2024 | 60.24 | 60.40 | 59.97 | 60.37 | 349821.0 |
May 02, 2024 | 59.26 | 60.01 | 59.02 | 59.86 | 247287.0 |
May 01, 2024 | 58.42 | 59.06 | 58.37 | 58.48 | 441703.0 |
Apr 30, 2024 | 58.73 | 58.95 | 58.41 | 58.43 | 280878.0 |
Apr 29, 2024 | 59.00 | 59.26 | 58.83 | 59.26 | 283861.0 |
Apr 26, 2024 | 58.65 | 58.73 | 58.47 | 58.70 | 156562.0 |
Apr 25, 2024 | 57.41 | 58.17 | 57.30 | 58.10 | 232393.0 |
Apr 24, 2024 | 57.97 | 58.06 | 57.55 | 57.77 | 398574.0 |
Apr 23, 2024 | 57.10 | 57.60 | 57.05 | 57.54 | 298356.0 |
Apr 22, 2024 | 56.55 | 57.13 | 56.44 | 57.02 | 196960.0 |
Apr 19, 2024 | 56.47 | 56.63 | 56.30 | 56.55 | 224738.0 |
Apr 18, 2024 | 56.75 | 57.03 | 56.50 | 56.67 | 395455.0 |
Apr 17, 2024 | 56.85 | 56.87 | 56.26 | 56.50 | 331937.0 |
Apr 16, 2024 | 56.57 | 56.66 | 56.24 | 56.42 | 270767.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.96
Minimum
Mar 23 2020
70.46
Maximum
Jun 04 2021
55.93
Average
54.37
Median
May 25 2022