Avantis Emerging Markets Equity ETF (AVEM)
58.07
+0.30
(+0.52%)
USD |
NYSEARCA |
Apr 25, 16:00
58.07
0.00 (0.00%)
After-Hours: 20:00
AVEM Price: 58.07 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 57.97 | 58.06 | 57.55 | 57.77 | 398563.0 |
| 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 |
| Apr 15, 2024 | 57.98 | 57.98 | 57.02 | 57.15 | 318834.0 |
| Apr 12, 2024 | 58.13 | 58.26 | 57.47 | 57.55 | 297996.0 |
| Apr 11, 2024 | 58.95 | 59.01 | 58.46 | 58.88 | 285621.0 |
| Apr 10, 2024 | 58.57 | 58.74 | 58.27 | 58.49 | 263214.0 |
| Apr 09, 2024 | 59.33 | 59.40 | 59.01 | 59.40 | 311217.0 |
| Apr 08, 2024 | 58.91 | 59.09 | 58.85 | 58.97 | 199067.0 |
| Apr 05, 2024 | 58.33 | 58.61 | 58.22 | 58.47 | 492458.0 |
| Apr 04, 2024 | 59.18 | 59.29 | 58.35 | 58.41 | 212405.0 |
| Apr 03, 2024 | 58.26 | 58.76 | 58.22 | 58.65 | 440002.0 |
| Apr 02, 2024 | 58.46 | 58.57 | 58.34 | 58.42 | 311219.0 |
| Apr 01, 2024 | 58.35 | 58.63 | 58.06 | 58.21 | 433233.0 |
| Mar 28, 2024 | 57.87 | 58.11 | 57.87 | 57.96 | 260556.0 |
| Mar 27, 2024 | 57.70 | 57.84 | 57.53 | 57.82 | 224549.0 |
| Mar 26, 2024 | 57.84 | 57.88 | 57.56 | 57.60 | 473081.0 |
| Mar 25, 2024 | 57.74 | 57.85 | 57.68 | 57.75 | 252136.0 |
| Mar 22, 2024 | 57.75 | 57.90 | 57.60 | 57.69 | 265289.0 |
| Mar 21, 2024 | 58.43 | 58.56 | 58.11 | 58.16 | 271851.0 |
| Mar 20, 2024 | 57.50 | 58.08 | 57.35 | 58.01 | 290234.0 |
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
55.86
Average
54.24
Median