68.54
price down icon0.91%   -0.63
after-market After Hours: 69.00 0.46 +0.67%
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 01, 2025, is $68.54.
  • Avantis Emerging Markets Equity Etf all-time high stock price is $71.12, occurred on July 23, 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 37.55% to $68.54 now.
  • The 52-week high stock price for AVEM is $71.12, representing a 3.76% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for AVEM is $52.52, indicating a -23.37% 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 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%
Jul 23, 2025 $71.12 $70.94 $0.1779 260,473.0 +0.98%
Jul 22, 2025 $70.40 $69.85 $0.55 4,640,102.0 -0.07%
Jul 21, 2025 $70.70 $70.17 $0.5255 515,834.0 +0.80%
Jul 18, 2025 $70.32 $69.85 $0.47 1,085,805.0 -0.30%
Jul 17, 2025 $70.23 $69.58 $0.65 727,056.0 +0.53%
Jul 16, 2025 $69.78 $69.10 $0.6753 623,115.0 +0.22%
Jul 15, 2025 $69.77 $69.37 $0.3998 543,826.0 +0.71%
Jul 14, 2025 $69.14 $68.83 $0.305 446,896.0 +0.28%
Jul 11, 2025 $68.96 $68.77 $0.19 431,825.0 -0.16%
Jul 10, 2025 $69.05 $68.69 $0.355 998,225.0 +0.22%
Jul 09, 2025 $68.94 $68.60 $0.3399 616,214.0 +0.06%
Jul 08, 2025 $68.86 $68.58 $0.275 527,137.0 +0.67%
Jul 07, 2025 $68.75 $68.15 $0.6028 494,579.0 -1.57%
Jul 03, 2025 $69.47 $69.15 $0.3238 274,013.0 +0.55%

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 $68.95 $68.27 $0.68 1,015,868.0 +0.00%
Jul, 2025 $71.12 $68.15 $2.97 18,151,174.0 +0.00%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):