Get the Stockscreener App
81.65
0.10%
-0.0796
Avantis Emerging Markets Ex China Equity Etf Stock (AVXC) Price History
The historical daily chart and data for Avantis Emerging Markets Ex China Equity Etf stock (AVXC), show that the latest closing stock price as of May 07, 2026, is $81.65.
- Avantis Emerging Markets Ex China Equity Etf all-time high stock price is $78.10, occurred on May 04, 2026.
- The lowest Avantis Emerging Markets Ex China Equity Etf stock price recorded was $43.21 on April 09, 2025. Since then, Avantis Emerging Markets Ex China Equity Etf's stock price has risen over 88.96% to $81.65 now.
- The 52-week high stock price for AVXC is $78.10, representing a -4.35% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AVXC is $50.65, indicating a -37.97% decrease from the current share price, occurred on May 08, 2025.
The table below shows more information about AVXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2026 | $82.06 | $81.64 | $0.4199 | 15,654.0 | +0.11% |
| May 06, 2026 | $81.81 | $80.64 | $1.17 | 323,482.0 | +3.20% |
| May 05, 2026 | $79.52 | $78.90 | $0.62 | 21,389.0 | +2.50% |
| May 04, 2026 | $78.10 | $77.00 | $1.10 | 25,995.0 | -0.00% |
| May 01, 2026 | $77.77 | $77.00 | $0.768 | 24,354.0 | +0.05% |
| Apr 30, 2026 | $77.34 | $76.06 | $1.28 | 28,170.0 | +2.16% |
| Apr 29, 2026 | $76.07 | $75.47 | $0.60 | 20,120.0 | -0.56% |
| Apr 28, 2026 | $76.17 | $75.45 | $0.715 | 13,364.0 | -0.95% |
| Apr 27, 2026 | $77.05 | $76.61 | $0.44 | 24,543.0 | -0.00% |
| Apr 24, 2026 | $76.97 | $76.12 | $0.845 | 24,187.0 | +1.81% |
| Apr 23, 2026 | $76.30 | $74.71 | $1.59 | 21,983.0 | -1.97% |
| Apr 22, 2026 | $76.95 | $76.35 | $0.5991 | 16,289.0 | +2.49% |
| Apr 21, 2026 | $76.31 | $75.00 | $1.31 | 19,105.0 | -1.13% |
| Apr 20, 2026 | $76.06 | $75.68 | $0.38 | 12,520.0 | -0.75% |
| Apr 17, 2026 | $77.03 | $76.36 | $0.6699 | 16,325.0 | +2.13% |
| Apr 16, 2026 | $75.13 | $74.68 | $0.4532 | 22,596.0 | +0.24% |
| Apr 15, 2026 | $74.79 | $74.44 | $0.345 | 18,456.0 | -0.11% |
| Apr 14, 2026 | $74.89 | $74.36 | $0.53 | 23,385.0 | +1.59% |
| Apr 13, 2026 | $73.66 | $72.58 | $1.08 | 50,030.0 | +0.76% |
| Apr 10, 2026 | $73.41 | $72.88 | $0.53 | 13,409.0 | +0.62% |
| Apr 09, 2026 | $72.76 | $71.64 | $1.12 | 121,849.0 | +0.14% |
| Apr 08, 2026 | $73.08 | $71.95 | $1.13 | 21,760.0 | +5.85% |
| Apr 07, 2026 | $68.57 | $67.48 | $1.09 | 19,690.0 | +0.32% |
Avantis Emerging Markets Ex China Equity Etf Stock (AVXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Emerging Markets Ex China 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 AVXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Emerging Markets Ex China Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Emerging Markets Ex China Equity Etf Stock (AVXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $82.06 | $77.00 | $5.06 | 410,874.0 | +5.95% |
| Apr, 2026 | $77.34 | $67.12 | $10.22 | 578,694.0 | +14.18% |
| Mar, 2026 | $74.24 | $64.78 | $9.46 | 1,146,971.0 | -10.24% |
| Feb, 2026 | $76.42 | $68.57 | $7.85 | 815,451.0 | +8.67% |
| Jan, 2026 | $71.09 | $64.67 | $6.42 | 456,436.0 | +8.72% |
Avantis Emerging Markets Ex China Equity Etf Stock (AVXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.93 | $60.96 | $2.97 | 309,107.0 | +1.98% |
| Nov, 2025 | $63.54 | $60.18 | $3.36 | 466,478.0 | -0.45% |
| Oct, 2025 | $63.53 | $59.15 | $4.38 | 279,707.0 | +4.77% |
| Sep, 2025 | $60.92 | $56.33 | $4.59 | 313,515.0 | +5.30% |
| Aug, 2025 | $57.97 | $55.65 | $2.32 | 366,883.0 | +1.54% |
| Jul, 2025 | $57.76 | $56.02 | $1.74 | 493,700.0 | -1.00% |
| Jun, 2025 | $56.62 | $53.48 | $3.14 | 472,353.0 | +6.21% |
| May, 2025 | $53.89 | $49.98 | $3.91 | 401,885.0 | +6.62% |
| Apr, 2025 | $51.00 | $43.21 | $7.79 | 870,871.0 | +2.80% |
| Mar, 2025 | $50.34 | $47.55 | $2.79 | 184,501.0 | +1.29% |
| Feb, 2025 | $50.70 | $47.76 | $2.94 | 241,488.0 | -3.63% |
| Jan, 2025 | $50.91 | $48.35 | $2.56 | 214,661.0 | +0.58% |
Avantis Emerging Markets Ex China Equity Etf Stock (AVXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.53 | $49.53 | $3.00 | 128,586.0 | -3.21% |
| Nov, 2024 | $53.45 | $50.48 | $2.97 | 167,662.0 | -2.00% |
| Oct, 2024 | $54.32 | $52.12 | $2.20 | 156,557.0 | -3.20% |
| Sep, 2024 | $55.72 | $51.62 | $4.10 | 600,111.0 | +0.79% |
| Aug, 2024 | $54.22 | $48.55 | $5.67 | 133,737.0 | +1.15% |
| Jul, 2024 | $54.76 | $51.73 | $3.03 | 274,440.0 | +1.27% |
| Jun, 2024 | $52.86 | $49.87 | $2.99 | 49,766.0 | +2.92% |
| May, 2024 | $52.26 | $50.01 | $2.25 | 47,993.0 | +1.74% |
| Apr, 2024 | $50.66 | $48.49 | $2.17 | 23,846.0 | +0.00% |
0.49%
0.13%
Cap:
|
Volume (24h):