Avantis Emerging Markets Ex-Chn Eq ETF (AVXC)
51.65
+0.44
(+0.85%)
USD |
NASDAQ |
Nov 22, 16:00
51.51
-0.14
(-0.27%)
After-Hours: 20:00
AVXC Price: 51.65 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 51.51 | 51.59 | 51.48 | 51.65 | 4542.00 |
| Nov 21, 2024 | 51.12 | 51.30 | 51.05 | 51.21 | 12210.00 |
| Nov 20, 2024 | 51.00 | 51.10 | 50.91 | 51.13 | 8451.00 |
| Nov 19, 2024 | 51.03 | 51.34 | 51.02 | 51.28 | 7728.00 |
| Nov 18, 2024 | 50.77 | 51.04 | 50.77 | 51.01 | 5150.00 |
| Nov 15, 2024 | 50.66 | 50.66 | 50.48 | 50.58 | 7790.00 |
| Nov 14, 2024 | 50.92 | 50.92 | 50.62 | 50.64 | 12326.00 |
| Nov 13, 2024 | 51.16 | 51.16 | 50.73 | 50.74 | 4525.00 |
| Nov 12, 2024 | 51.40 | 51.40 | 51.14 | 51.22 | 2905.00 |
| Nov 11, 2024 | 51.97 | 52.03 | 51.93 | 51.99 | 9306.00 |
| Nov 08, 2024 | 52.80 | 52.80 | 52.34 | 52.53 | 10392.00 |
| Nov 07, 2024 | 53.29 | 53.45 | 53.25 | 53.45 | 5298.00 |
| Nov 06, 2024 | 52.31 | 52.85 | 52.31 | 52.76 | 6273.00 |
| Nov 05, 2024 | 52.92 | 53.04 | 52.92 | 53.01 | 2555.00 |
| Nov 04, 2024 | 52.69 | 52.72 | 52.49 | 52.49 | 12950.00 |
| Nov 01, 2024 | 52.72 | 52.72 | 52.43 | 52.44 | 2668.00 |
| Oct 31, 2024 | 52.12 | 52.39 | 52.12 | 52.38 | 5521.00 |
| Oct 30, 2024 | 52.74 | 52.74 | 52.60 | 52.60 | 6346.00 |
| Oct 29, 2024 | 52.82 | 52.96 | 52.82 | 52.83 | 1924.00 |
| Oct 28, 2024 | 53.05 | 53.05 | 52.92 | 52.96 | 13777.00 |
| Oct 25, 2024 | 53.17 | 53.20 | 52.92 | 52.92 | 5308.00 |
| Oct 24, 2024 | 53.13 | 53.17 | 53.08 | 53.17 | 2825.00 |
| Oct 23, 2024 | 53.21 | 53.21 | 52.99 | 53.16 | 8248.00 |
| Oct 22, 2024 | 53.36 | 53.51 | 53.33 | 53.46 | 6126.00 |
| Oct 21, 2024 | 53.97 | 53.97 | 53.73 | 53.80 | 36257.00 |
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
48.59
Minimum
Apr 19 2024
55.58
Maximum
Sep 26 2024
52.19
Average
52.27
Median