Avantis Emerging Markets Equity ETF (AVEM)
94.73
+1.62
(+1.74%)
USD |
NYSEARCA |
Aug 25, 16:00
95.30
+0.57
(+0.60%)
Pre-Market: 08:43
AVEM Price : 94.73 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 94.13 | 94.76 | 93.94 | 94.73 | 1.320M |
| Aug 24, 2026 | 93.60 | 93.60 | 92.64 | 93.11 | 1.737M |
| Aug 21, 2026 | 94.67 | 94.67 | 94.09 | 94.24 | 1.508M |
| Aug 20, 2026 | 92.98 | 93.88 | 92.97 | 93.54 | 1.875M |
| Aug 19, 2026 | 93.66 | 93.78 | 92.76 | 93.05 | 1.853M |
| Aug 18, 2026 | 92.76 | 93.17 | 91.89 | 92.04 | 2.396M |
| Aug 17, 2026 | 94.54 | 95.38 | 94.43 | 94.51 | 1.534M |
| Aug 14, 2026 | 94.02 | 94.29 | 93.44 | 93.66 | 1.440M |
| Aug 13, 2026 | 93.51 | 94.27 | 93.34 | 93.87 | 2.458M |
| Aug 12, 2026 | 93.85 | 93.85 | 93.27 | 93.50 | 1.531M |
| Aug 11, 2026 | 92.51 | 92.57 | 91.81 | 92.08 | 1.216M |
| Aug 10, 2026 | 91.89 | 92.15 | 91.63 | 91.87 | 1.120M |
| Aug 07, 2026 | 92.74 | 92.85 | 91.48 | 92.27 | 1.390M |
| Aug 06, 2026 | 91.08 | 92.38 | 90.80 | 91.67 | 1.883M |
| Aug 05, 2026 | 92.40 | 92.87 | 92.09 | 92.18 | 1.570M |
| Aug 04, 2026 | 91.56 | 92.79 | 91.39 | 92.60 | 1.593M |
| Aug 03, 2026 | 89.26 | 90.34 | 88.79 | 90.23 | 1.735M |
| Jul 31, 2026 | 90.80 | 90.95 | 88.68 | 89.51 | 2.521M |
| Jul 30, 2026 | 87.71 | 89.55 | 87.50 | 89.42 | 2.769M |
| Jul 29, 2026 | 86.88 | 88.08 | 85.51 | 85.87 | 3.616M |
| Jul 28, 2026 | 87.32 | 88.32 | 86.78 | 87.75 | 1.521M |
| Jul 27, 2026 | 90.24 | 90.39 | 88.43 | 89.53 | 1.388M |
| Jul 24, 2026 | 90.26 | 90.37 | 89.19 | 89.29 | 1.655M |
| Jul 23, 2026 | 90.87 | 91.56 | 90.18 | 90.96 | 1.497M |
| Jul 22, 2026 | 91.10 | 91.91 | 91.08 | 91.59 | 1.931M |
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
--
Minimum
--
Maximum
--
Average
--
Median