Get the Stockscreener App
66.57
0.62%
0.41
After Hours:
66.57
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 June 06, 2025, is $66.57.
- 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 33.59% to $66.57 now.
- The 52-week high stock price for AVEM is $66.31, representing a -0.39% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for AVEM is $52.52, indicating a -21.11% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $66.59 | $66.25 | $0.3384 | 420,669.0 | +0.62% |
| Jun 05, 2025 | $66.47 | $66.01 | $0.4648 | 485,389.0 | +0.50% |
| Jun 04, 2025 | $65.98 | $65.66 | $0.321 | 482,010.0 | +1.15% |
| Jun 03, 2025 | $65.16 | $64.74 | $0.42 | 512,016.0 | +0.25% |
| Jun 02, 2025 | $64.92 | $64.39 | $0.535 | 652,717.0 | +0.95% |
| May 30, 2025 | $64.55 | $63.91 | $0.64 | 451,757.0 | -1.26% |
| May 29, 2025 | $65.41 | $64.89 | $0.515 | 591,647.0 | +0.70% |
| May 28, 2025 | $64.82 | $64.60 | $0.2216 | 701,356.0 | -0.48% |
| May 27, 2025 | $65.00 | $64.70 | $0.3026 | 540,638.0 | +0.23% |
| May 23, 2025 | $64.94 | $64.29 | $0.6475 | 539,619.0 | +0.54% |
| May 22, 2025 | $64.71 | $64.27 | $0.437 | 509,758.0 | -0.15% |
| May 21, 2025 | $65.17 | $64.53 | $0.64 | 457,888.0 | -0.08% |
| May 20, 2025 | $64.66 | $64.38 | $0.28 | 935,768.0 | -0.17% |
| May 19, 2025 | $64.76 | $64.15 | $0.61 | 362,146.0 | +0.31% |
| May 16, 2025 | $64.58 | $64.22 | $0.3595 | 589,312.0 | +0.03% |
| May 15, 2025 | $64.53 | $64.18 | $0.3544 | 646,322.0 | +0.16% |
| May 14, 2025 | $64.62 | $64.32 | $0.2956 | 533,432.0 | +0.69% |
| May 13, 2025 | $64.18 | $63.31 | $0.87 | 5,501,556.0 | +0.47% |
| May 12, 2025 | $63.84 | $63.31 | $0.53 | 12,045,178.0 | +2.36% |
| May 09, 2025 | $62.58 | $62.12 | $0.46 | 427,983.0 | +0.91% |
| May 08, 2025 | $62.09 | $61.57 | $0.5181 | 582,571.0 | -0.21% |
| May 07, 2025 | $62.01 | $61.59 | $0.42 | 611,646.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $66.59 | $64.39 | $2.20 | 2,973,470.0 | +3.51% |
| 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% |
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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):