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 May 30, 2025, is $64.31.

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 29.06% to $64.31 now.
The 52-week high stock price for AVEM is $66.31, representing a 3.11% increase from the current share price, occurred on October 07, 2024.
The 52-week low stock price for AVEM is $52.52, indicating a -18.33% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
May 06, 2025	$62.65	$62.02	$0.63	345,672.0	-0.46%
May 05, 2025	$62.96	$62.68	$0.28	671,770.0	+0.58%
May 02, 2025	$62.66	$62.11	$0.55	766,451.0	+3.01%

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
May, 2025	$65.41	$60.47	$4.94	28,793,770.0	+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%

VTV

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43