Avantis Emerging Markets Equity Etf (AVEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

Avantis Emerging Markets Equity Etf Stock (AVEM) Price History

The historical daily chart and data for Avantis Emerging Markets Equity Etf stock (AVEM), show that the latest closing stock price as of May 07, 2025, is $61.79.

Avantis Emerging Markets Equity Etf all-time high stock price is $66.31, occurred on October 07, 2024.
The lowest Avantis Emerging Markets Equity Etf stock price recorded was $49.83 on March 15, 2023. Since then, Avantis Emerging Markets Equity Etf's stock price has risen over 24.00% to $61.79 now.
The 52-week high stock price for AVEM is $66.31, representing a 7.31% increase from the current share price, occurred on October 07, 2024.
The 52-week low stock price for AVEM is $52.52, indicating a -15.00% decrease from the current share price, occurred on April 08, 2025.
The closing price of Avantis Emerging Markets Equity Etf (AVEM) stock in the beginning of 2024 was $57.15. The stock closed the year at $54.85, a loss of over -4.02% for the year.

The table below shows more information about AVEM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 07, 2025	$62.01	$61.59	$0.42	611,646.0	-1.03%
May 06, 2025	$62.65	$62.02	$0.63	345,672.0	-0.46%
May 05, 2025	$62.96	$62.68	$0.28	671,770.0	+0.58%
May 02, 2025	$62.66	$62.11	$0.55	766,451.0	+3.01%
May 01, 2025	$60.88	$60.47	$0.41	529,543.0	+0.05%
Apr 30, 2025	$60.68	$60.05	$0.63	483,831.0	-0.12%
Apr 29, 2025	$60.72	$60.45	$0.2742	503,276.0	+0.43%
Apr 28, 2025	$60.39	$60.00	$0.39	458,834.0	+0.28%
Apr 25, 2025	$60.16	$59.71	$0.4513	442,704.0	-0.45%
Apr 24, 2025	$60.51	$59.72	$0.795	1,291,087.0	+1.46%
Apr 23, 2025	$60.21	$59.47	$0.7353	582,392.0	+0.90%
Apr 22, 2025	$59.38	$58.69	$0.6899	1,095,456.0	+1.58%
Apr 21, 2025	$58.35	$57.63	$0.7212	495,663.0	+0.03%
Apr 17, 2025	$58.49	$57.96	$0.5299	472,476.0	+0.89%
Apr 16, 2025	$58.19	$57.29	$0.90	797,796.0	-1.17%
Apr 15, 2025	$58.57	$58.18	$0.39	739,780.0	+0.14%
Apr 14, 2025	$58.52	$57.80	$0.7222	933,140.0	+1.18%
Apr 11, 2025	$57.63	$56.40	$1.23	865,271.0	+2.97%
Apr 10, 2025	$56.35	$54.91	$1.44	1,279,595.0	-1.53%
Apr 09, 2025	$56.90	$52.65	$4.25	1,094,098.0	+6.82%
Apr 08, 2025	$55.13	$52.52	$2.61	2,083,687.0	-1.69%

Avantis Emerging Markets Equity Etf Stock (AVEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis Emerging Markets Equity Etf Stock (AVEM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
May, 2025	$62.96	$60.47	$2.49	3,536,728.0	+2.12%
Apr, 2025	$60.95	$52.52	$8.43	20,880,248.0	+0.57%
Mar, 2025	$62.64	$58.49	$4.15	11,315,854.0	+1.54%
Feb, 2025	$62.35	$58.14	$4.21	10,139,017.0	+0.08%
Jan, 2025	$60.09	$56.79	$3.30	13,108,701.0	+0.71%

Avantis Emerging Markets Equity Etf Stock (AVEM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$63.34	$58.54	$4.80	11,755,889.0	-3.75%
Nov, 2024	$64.53	$60.16	$4.37	8,957,496.0	-2.32%
Oct, 2024	$66.31	$62.11	$4.20	9,756,196.0	-3.27%
Sep, 2024	$65.93	$58.79	$7.14	11,069,240.0	+4.97%
Aug, 2024	$62.32	$55.65	$6.67	9,443,803.0	+0.59%
Jul, 2024	$63.64	$59.33	$4.31	8,708,980.0	+0.15%
Jun, 2024	$62.44	$59.40	$3.04	6,090,063.0	+1.28%
May, 2024	$62.55	$58.37	$4.18	6,743,996.0	+3.23%
Apr, 2024	$59.40	$56.24	$3.16	6,634,854.0	+0.81%
Mar, 2024	$58.56	$56.85	$1.71	6,493,995.0	+2.06%
Feb, 2024	$57.60	$54.68	$2.92	7,193,965.0	+4.13%
Jan, 2024	$55.83	$52.72	$3.11	8,370,550.0	-3.28%

Avantis Emerging Markets Equity Etf Stock (AVEM) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$56.56	$54.23	$2.33	6,552,375.0	+2.21%
Nov, 2023	$55.53	$50.89	$4.64	6,325,772.0	+8.11%
Oct, 2023	$53.58	$50.65	$2.93	10,389,507.0	-3.33%
Sep, 2023	$54.91	$52.23	$2.68	4,307,295.0	-2.39%
Aug, 2023	$56.72	$52.34	$4.37	6,919,590.0	-5.62%
Jul, 2023	$57.31	$52.83	$4.48	7,646,404.0	+6.49%
Jun, 2023	$56.10	$51.93	$4.17	4,840,461.0	+3.76%
May, 2023	$53.38	$51.42	$1.96	5,809,439.0	-1.74%
Apr, 2023	$53.90	$51.37	$2.53	6,999,091.0	-0.21%
Mar, 2023	$53.03	$49.83	$3.20	3,393,002.0	+0.00%

VTV

$167.61

0.62%

VUG

$384.67

0.26%

IJH

$58.24

0.28%

EFA

$85.85

0.34%

IWF

$372.49