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 April 28, 2026, is $88.82.

Avantis Emerging Markets Equity Etf all-time high stock price is $90.69, occurred on April 17, 2026.
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 78.25% to $88.82 now.
The 52-week high stock price for AVEM is $90.69, representing a 2.10% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for AVEM is $60.05, indicating a -32.39% decrease from the current share price, occurred on April 30, 2025.
The closing price of Avantis Emerging Markets Equity Etf (AVEM) stock in the beginning of 2025 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
Apr 28, 2026	$89.03	$88.20	$0.83	1,955,617.0	-0.75%
Apr 27, 2026	$90.01	$89.31	$0.705	1,198,196.0	-0.33%
Apr 24, 2026	$89.95	$88.99	$0.96	1,318,494.0	+1.83%
Apr 23, 2026	$89.19	$87.26	$1.93	1,461,076.0	-1.83%
Apr 22, 2026	$89.88	$89.01	$0.87	1,699,848.0	+2.07%
Apr 21, 2026	$89.52	$87.90	$1.62	1,259,939.0	-1.39%
Apr 20, 2026	$89.37	$88.75	$0.6149	1,682,053.0	-0.75%
Apr 17, 2026	$90.69	$89.57	$1.12	1,470,576.0	+2.04%
Apr 16, 2026	$88.47	$87.58	$0.891	1,222,482.0	+0.31%
Apr 15, 2026	$88.02	$87.47	$0.545	1,121,542.0	-0.34%
Apr 14, 2026	$88.16	$87.28	$0.88	2,073,700.0	+1.63%
Apr 13, 2026	$86.83	$85.32	$1.51	1,704,708.0	+0.90%
Apr 10, 2026	$86.46	$85.75	$0.71	1,294,831.0	+0.36%
Apr 09, 2026	$85.92	$84.52	$1.41	2,083,967.0	-0.05%
Apr 08, 2026	$86.28	$84.92	$1.36	1,744,673.0	+5.05%
Apr 07, 2026	$81.58	$80.15	$1.43	1,379,470.0	+0.30%
Apr 06, 2026	$81.72	$80.81	$0.91	3,978,611.0	+0.82%
Apr 02, 2026	$81.03	$79.00	$2.03	2,402,693.0	-0.75%
Apr 01, 2026	$82.06	$80.94	$1.12	6,220,501.0	+0.87%
Mar 31, 2026	$80.66	$78.02	$2.64	4,206,695.0	+3.60%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$90.69	$79.00	$11.69	39,228,594.0	+10.23%
Mar, 2026	$87.80	$77.40	$10.40	46,989,353.0	-9.15%
Feb, 2026	$89.75	$82.16	$7.59	44,124,453.0	+6.66%
Jan, 2026	$85.65	$78.35	$7.30	35,169,954.0	+7.97%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.87	$74.14	$3.73	24,676,678.0	+0.55%
Nov, 2025	$78.39	$73.79	$4.60	22,045,640.0	-0.94%
Oct, 2025	$78.76	$72.94	$5.82	21,646,405.0	+3.22%
Sep, 2025	$75.91	$70.34	$5.57	25,523,722.0	+5.65%
Aug, 2025	$72.16	$68.27	$3.89	12,941,599.0	+2.78%
Jul, 2025	$71.12	$68.15	$2.97	17,135,306.0	+0.92%
Jun, 2025	$68.54	$64.39	$4.16	13,750,428.0	+6.58%
May, 2025	$65.41	$60.47	$4.94	28,342,013.0	+6.28%
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%