loading

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 August 22, 2025, is $72.09.
  • Avantis Emerging Markets Equity Etf all-time high stock price is $71.96, occurred on August 13, 2025.
  • 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 44.67% to $72.09 now.
  • The 52-week high stock price for AVEM is $71.96, representing a -0.18% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for AVEM is $52.52, indicating a -27.15% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $72.16 $71.02 $1.14 545,394.0 +1.87%
Aug 21, 2025 $70.89 $70.59 $0.295 452,371.0 -0.01%
Aug 20, 2025 $70.82 $70.38 $0.44 840,717.0 -0.21%
Aug 19, 2025 $71.39 $70.83 $0.5584 653,622.0 -1.03%
Aug 18, 2025 $71.68 $71.48 $0.2031 509,668.0 +0.62%
Aug 15, 2025 $71.39 $71.15 $0.2443 494,345.0 +0.28%
Aug 14, 2025 $71.19 $70.82 $0.37 563,939.0 -1.07%
Aug 13, 2025 $71.96 $71.67 $0.29 558,195.0 +0.80%
Aug 12, 2025 $71.25 $70.59 $0.6606 545,724.0 +1.31%
Aug 11, 2025 $70.56 $70.27 $0.285 372,381.0 -0.34%
Aug 08, 2025 $70.58 $70.36 $0.2153 393,399.0 +0.01%
Aug 07, 2025 $70.77 $70.33 $0.445 876,295.0 +0.81%
Aug 06, 2025 $70.01 $69.57 $0.44 602,129.0 +0.56%
Aug 05, 2025 $69.79 $69.37 $0.4189 577,228.0 +0.38%
Aug 04, 2025 $69.45 $69.15 $0.3007 439,968.0 +1.14%
Aug 01, 2025 $68.95 $68.27 $0.68 1,015,868.0 -0.91%
Jul 31, 2025 $69.48 $69.03 $0.4505 603,473.0 -0.70%
Jul 30, 2025 $70.01 $69.47 $0.535 1,042,261.0 -0.74%
Jul 29, 2025 $70.33 $70.04 $0.295 480,188.0 +0.39%
Jul 28, 2025 $70.22 $69.77 $0.45 564,850.0 -0.88%
Jul 25, 2025 $70.53 $70.17 $0.36 491,668.0 -0.18%
Jul 24, 2025 $70.93 $70.66 $0.27 438,145.0 -0.56%

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
Aug, 2025 $72.16 $68.27 $3.89 9,986,637.0 +4.22%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):