Skip to main content

Avantis Emerging Markets ex-China Equity ETF (NQ: AVXC )

52.51 -0.22 (-0.42%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 52.55 52.73 52.53 52.73 2,005 +0.36(+0.69%)
Jul 19, 2024 52.60 52.60 52.37 52.37 522 -0.63(-1.19%)
Jul 18, 2024 53.49 53.49 52.98 53.00 1,844 -0.65(-1.21%)
Jul 17, 2024 53.78 53.90 53.65 53.65 4,236 -0.77(-1.41%)
Jul 16, 2024 54.19 54.42 54.19 54.42 3,816 +0.26(+0.48%)
Jul 15, 2024 54.28 54.31 54.12 54.16 2,861 -0.24(-0.44%)
Jul 12, 2024 54.24 54.56 54.24 54.40 1,201 +0.06(+0.11%)
Jul 11, 2024 54.76 54.76 54.31 54.34 1,674 +0.10(+0.18%)
Jul 10, 2024 54.07 54.25 54.07 54.24 7,609 +0.44(+0.81%)
Jul 09, 2024 53.73 53.86 53.69 53.81 12,885 +0.04(+0.08%)
Jul 08, 2024 53.75 53.77 53.69 53.77 2,885 +0.03(+0.05%)
Jul 05, 2024 53.69 53.74 53.61 53.74 3,038 +0.50(+0.95%)
Jul 03, 2024 53.20 53.23 53.20 53.23 555 +0.74(+1.42%)
Jul 02, 2024 52.35 52.49 52.24 52.49 199,581 +0.05(+0.09%)
Jul 01, 2024 52.61 52.61 52.41 52.45 4,841 +0.04(+0.07%)
Jun 28, 2024 52.64 52.64 52.32 52.41 3,435 +0.23(+0.45%)
Jun 27, 2024 52.24 52.24 52.07 52.18 1,342 +0.24(+0.46%)
Jun 26, 2024 51.91 51.95 51.87 51.93 2,910 -0.16(-0.30%)
Jun 25, 2024 52.05 52.09 51.98 52.09 2,127 -0.06(-0.11%)
Jun 24, 2024 52.38 52.38 52.15 52.15 3,711 -0.05(-0.10%)
Jun 21, 2024 52.25 52.26 52.20 52.20 4,789 -0.07(-0.14%)
Jun 20, 2024 52.53 52.53 52.25 52.27 3,867 -0.18(-0.35%)
Jun 18, 2024 52.57 52.58 52.42 52.45 1,444 +0.51(+0.98%)
Jun 17, 2024 51.72 51.95 51.62 51.95 1,204 +0.38(+0.74%)
Jun 14, 2024 51.34 51.63 51.34 51.56 803 +0.09(+0.17%)
Jun 13, 2024 51.44 51.48 51.34 51.48 1,246 -0.11(-0.21%)
Jun 12, 2024 51.78 51.79 51.58 51.58 7,048 +0.61(+1.20%)
Jun 11, 2024 50.84 50.97 50.80 50.97 2,445 -0.18(-0.35%)
Jun 10, 2024 50.90 51.17 50.90 51.15 2,854 +0.33(+0.65%)
Jun 07, 2024 51.12 51.12 50.82 50.82 3,515 -0.33(-0.64%)
Jun 06, 2024 51.17 51.17 51.12 51.15 2,458 +0.35(+0.70%)
Jun 05, 2024 50.59 50.79 50.59 50.79 1,573 +1.00(+2.02%)
Jun 04, 2024 49.63 49.79 49.61 49.79 882 -1.46(-2.85%)
Jun 03, 2024 51.43 51.43 51.15 51.25 2,377 +0.59(+1.17%)
May 31, 2024 50.33 50.65 50.33 50.65 746 -0.14(-0.27%)
May 30, 2024 50.75 50.91 50.71 50.79 2,813 -0.15(-0.30%)
May 29, 2024 50.98 51.03 50.89 50.95 22,715 -0.83(-1.60%)
May 28, 2024 51.95 51.95 51.67 51.78 3,356 -0.05(-0.10%)
May 24, 2024 51.83 51.83 51.83 51.83 100 +0.34(+0.66%)
May 23, 2024 51.77 51.78 51.43 51.49 4,307 -0.17(-0.33%)
May 22, 2024 51.68 51.68 51.51 51.66 2,298 -0.21(-0.40%)
May 21, 2024 51.93 51.93 51.87 51.87 712 -0.07(-0.13%)
May 20, 2024 51.99 51.99 51.93 51.93 805 +0.04(+0.07%)
May 17, 2024 51.90 51.90 51.83 51.90 847 +0.22(+0.42%)
May 16, 2024 51.84 51.84 51.68 51.68 296 -0.20(-0.39%)
May 15, 2024 51.64 51.88 51.64 51.88 575 +0.60(+1.16%)
May 14, 2024 51.29 51.29 51.29 51.29 15 +0.53(+1.05%)
May 13, 2024 50.75 50.75 50.75 50.75 92 +0.06(+0.13%)
May 10, 2024 50.79 50.80 50.69 50.69 850 +0.16(+0.32%)
May 09, 2024 50.53 50.53 50.53 50.53 414 -0.25(-0.50%)
May 08, 2024 50.42 50.80 50.42 50.78 3,236 +0.15(+0.30%)
May 07, 2024 50.82 50.82 50.63 50.63 1,085 -0.36(-0.71%)
May 06, 2024 51.04 51.04 50.97 50.99 2,594 +0.06(+0.12%)
May 03, 2024 51.00 51.00 50.93 50.93 175 +0.46(+0.91%)
May 02, 2024 50.55 50.55 50.47 50.47 103 +0.72(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.