Avantis Emerging Markets Equity ETF (NY:AVEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	62.66	62.66	62.11	62.36	766,652	+1.82(+3.01%)
May 01, 2025	60.87	60.88	60.47	60.54	529,544	+0.03(+0.05%)
Apr 30, 2025	60.45	60.68	60.05	60.51	483,835	-0.07(-0.12%)
Apr 29, 2025	60.47	60.72	60.45	60.58	503,278	+0.26(+0.43%)
Apr 28, 2025	60.39	60.39	60.00	60.32	458,846	+0.17(+0.28%)
Apr 25, 2025	59.88	60.16	59.71	60.15	442,704	-0.27(-0.45%)
Apr 24, 2025	59.82	60.51	59.72	60.42	1,291,087	+0.87(+1.46%)
Apr 23, 2025	59.87	60.21	59.47	59.55	582,727	+0.53(+0.90%)
Apr 22, 2025	58.69	59.38	58.69	59.02	1,095,468	+0.92(+1.58%)
Apr 21, 2025	58.35	58.35	57.63	58.10	495,663	+0.02(+0.03%)
Apr 17, 2025	58.39	58.49	57.96	58.08	472,476	+0.51(+0.89%)
Apr 16, 2025	57.96	58.19	57.29	57.57	798,196	-0.68(-1.17%)
Apr 15, 2025	58.44	58.57	58.18	58.25	739,781	+0.08(+0.14%)
Apr 14, 2025	58.12	58.52	57.80	58.17	933,240	+0.68(+1.18%)
Apr 11, 2025	56.47	57.63	56.40	57.49	865,271	+1.66(+2.97%)
Apr 10, 2025	56.07	56.35	54.91	55.83	1,279,595	-0.87(-1.53%)
Apr 09, 2025	52.96	56.90	52.65	56.70	1,094,098	+3.62(+6.82%)
Apr 08, 2025	55.20	55.42	52.52	53.08	2,357,553	-0.91(-1.69%)
Apr 07, 2025	53.49	55.61	53.20	53.99	3,639,900	-2.11(-3.76%)
Apr 04, 2025	57.29	57.29	55.59	56.10	1,492,179	-3.38(-5.68%)
Apr 03, 2025	59.52	59.92	59.41	59.48	614,608	-1.23(-2.03%)
Apr 02, 2025	60.39	60.95	60.39	60.71	466,577	+0.10(+0.16%)
Apr 01, 2025	60.21	60.73	60.09	60.61	1,048,085	+0.44(+0.73%)
Mar 31, 2025	59.56	60.25	59.42	60.17	995,343	-0.23(-0.38%)
Mar 28, 2025	60.91	60.94	60.25	60.40	462,292	-1.14(-1.85%)
Mar 27, 2025	61.36	61.73	61.27	61.54	361,410	+0.24(+0.39%)
Mar 26, 2025	61.68	61.69	61.15	61.30	492,769	-0.42(-0.68%)
Mar 25, 2025	61.79	61.99	61.68	61.72	429,040	-0.24(-0.39%)
Mar 24, 2025	61.83	62.14	61.81	61.96	589,349	+0.32(+0.52%)
Mar 21, 2025	61.51	61.74	61.39	61.64	466,789	-0.16(-0.26%)
Mar 20, 2025	61.60	61.98	61.50	61.80	577,415	-0.60(-0.96%)
Mar 19, 2025	62.38	62.64	62.08	62.40	720,229	+0.22(+0.35%)
Mar 18, 2025	62.35	62.35	61.91	62.18	490,601	-0.21(-0.34%)
Mar 17, 2025	61.52	62.50	61.52	62.39	531,149	+0.91(+1.48%)
Mar 14, 2025	61.09	61.52	61.04	61.48	462,068	+1.24(+2.06%)
Mar 13, 2025	60.17	60.47	59.91	60.24	475,048	-0.27(-0.45%)
Mar 12, 2025	60.49	60.62	60.10	60.51	398,551	+0.42(+0.70%)
Mar 11, 2025	59.94	60.41	59.69	60.09	766,582	+0.41(+0.69%)
Mar 10, 2025	60.18	60.38	59.34	59.68	739,067	-1.51(-2.47%)
Mar 07, 2025	60.84	61.28	60.55	61.19	444,913	+0.37(+0.61%)
Mar 06, 2025	61.09	61.37	60.73	60.82	507,161	-0.31(-0.51%)
Mar 05, 2025	60.43	61.29	60.37	61.13	736,711	+1.84(+3.10%)
Mar 04, 2025	59.05	59.88	58.63	59.29	618,956	+0.59(+1.01%)