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 July 17, 2026, is $89.26.

Avantis Emerging Markets Equity Etf all-time high stock price is $100.83, occurred on June 22, 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 79.13% to $89.26 now.
The 52-week high stock price for AVEM is $100.83, representing a 12.96% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for AVEM is $68.27, indicating a -23.52% decrease from the current share price, occurred on August 01, 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
Jul 17, 2026	$90.11	$87.50	$2.61	3,557,912.0	-1.25%
Jul 16, 2026	$91.13	$90.08	$1.05	1,235,006.0	-1.75%
Jul 15, 2026	$92.72	$90.75	$1.97	1,497,800.0	-0.47%
Jul 14, 2026	$92.61	$91.67	$0.9399	1,565,703.0	+1.57%
Jul 13, 2026	$92.12	$90.90	$1.22	1,549,493.0	-3.34%
Jul 10, 2026	$94.35	$93.23	$1.12	2,671,140.0	+0.18%
Jul 09, 2026	$94.24	$93.47	$0.77	3,292,445.0	+0.78%
Jul 08, 2026	$93.28	$91.55	$1.74	1,708,046.0	+0.70%
Jul 07, 2026	$93.48	$91.96	$1.52	1,405,815.0	-2.85%
Jul 06, 2026	$95.60	$94.73	$0.8699	2,759,175.0	+3.10%
Jul 02, 2026	$94.85	$91.26	$3.59	2,436,519.0	-1.18%
Jul 01, 2026	$94.96	$93.46	$1.50	1,881,147.0	-3.06%
Jun 30, 2026	$96.62	$95.12	$1.50	1,419,062.0	+1.46%
Jun 29, 2026	$95.13	$92.89	$2.24	997,269.0	+0.74%
Jun 26, 2026	$95.34	$93.43	$1.91	1,277,374.0	-1.28%
Jun 25, 2026	$97.11	$94.77	$2.34	1,406,346.0	+0.89%
Jun 24, 2026	$95.34	$93.90	$1.44	1,471,072.0	+0.08%
Jun 23, 2026	$96.13	$94.57	$1.56	1,394,805.0	-5.47%
Jun 22, 2026	$100.8	$99.85	$0.9791	1,510,804.0	+0.47%

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
Jul, 2026	$95.60	$87.50	$8.10	29,118,113.0	-7.49%
Jun, 2026	$100.8	$90.18	$10.65	33,139,841.0	-0.46%
May, 2026	$97.69	$89.36	$8.33	43,595,112.0	+7.28%
Apr, 2026	$90.69	$79.00	$11.69	40,907,647.0	+12.14%
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%