MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVEM — Avantis Emerging Markets Equity ETF
NYSE ArcaAvantis Emerging Markets Equity ETF
$94.06
+0.04(+0.04%)
- O
- 93.94
- H
- 94.30
- L
- 93.15
- V
- 1.96M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$94.06
Period Return+61.89%
Period High$100.83
Period Low$57.63
Avg Daily Volume1.47M
Total Trading Days365
AVEM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $93.94 | $94.30 | $93.15 | $94.06 | +$0.04 | +0.04% | 1,963,652 | $93.69 | $93.15 $94.30 |
| Sep 30, 2026 | $94.54 | $94.65 | $93.89 | $94.02 | $-0.78 | -0.82% | 1,403,614 | $94.15 | $93.89 $94.65 |
| Sep 29, 2026 | $94.61 | $94.90 | $94.19 | $94.80 | +$0.35 | +0.37% | 1,553,760 | $94.61 | $94.19 $94.90 |
| Sep 28, 2026 | $94.42 | $94.87 | $93.64 | $94.45 | $-0.78 | -0.82% | 1,580,730 | $94.41 | $93.64 $94.87 |
| Sep 25, 2026 | $95.01 | $95.48 | $94.61 | $95.23 | +$0.94 | +1.00% | 1,599,599 | $95.10 | $94.61 $95.48 |
| Sep 24, 2026 | $94.66 | $94.86 | $93.90 | $94.29 | $-0.45 | -0.47% | 1,724,529 | $94.28 | $93.90 $94.86 |
| Sep 23, 2026 | $95.81 | $95.88 | $94.57 | $94.74 | $-1.99 | -2.06% | 2,183,948 | $94.98 | $94.57 $95.88 |
| Sep 22, 2026 | $95.79 | $96.90 | $95.77 | $96.73 | +$0.40 | +0.42% | 4,493,934 | $96.37 | $95.77 $96.90 |
| Sep 21, 2026 | $95.80 | $96.48 | $95.45 | $96.33 | +$2.08 | +2.21% | 1,441,371 | $96.16 | $95.45 $96.48 |
| Sep 18, 2026 | $93.93 | $94.28 | $93.61 | $94.25 | +$0.15 | +0.16% | 1,249,907 | $93.93 | $93.61 $94.28 |
| Sep 17, 2026 | $93.88 | $94.28 | $93.80 | $94.10 | +$1.68 | +1.82% | 1,642,181 | $94.14 | $93.80 $94.28 |
| Sep 16, 2026 | $93.38 | $93.55 | $91.87 | $92.42 | $-0.12 | -0.13% | 1,404,574 | $92.84 | $91.87 $93.55 |
| Sep 15, 2026 | $93.02 | $93.10 | $92.31 | $92.54 | $-0.60 | -0.64% | 1,339,095 | $92.57 | $92.31 $93.10 |
| Sep 14, 2026 | $93.00 | $93.74 | $92.78 | $93.14 | $-2.21 | -2.32% | 1,163,045 | $93.39 | $92.78 $93.74 |
| Sep 11, 2026 | $95.56 | $95.65 | $95.11 | $95.35 | +$1.21 | +1.29% | 1,230,577 | $95.37 | $95.11 $95.65 |
| Sep 10, 2026 | $94.70 | $94.79 | $94.11 | $94.14 | $-1.90 | -1.98% | 1,465,643 | $94.36 | $94.11 $94.79 |
| Sep 9, 2026 | $96.36 | $96.74 | $95.78 | $96.04 | $-0.16 | -0.17% | 1,893,776 | $96.23 | $95.78 $96.74 |
| Sep 8, 2026 | $96.53 | $96.74 | $96.13 | $96.20 | $-0.61 | -0.63% | 1,377,573 | $96.40 | $96.13 $96.74 |
| Sep 4, 2026 | $95.67 | $96.84 | $95.60 | $96.81 | +$1.45 | +1.52% | 1,774,199 | $96.45 | $95.60 $96.84 |
| Sep 3, 2026 | $94.86 | $95.39 | $94.30 | $95.36 | +$0.55 | +0.58% | 1,103,829 | $95.02 | $94.30 $95.39 |
| Sep 2, 2026 | $94.31 | $94.85 | $94.29 | $94.81 | +$0.55 | +0.58% | 1,381,316 | $94.65 | $94.29 $94.85 |
| Sep 1, 2026 | $94.51 | $95.04 | $93.95 | $94.26 | $-0.23 | -0.24% | 1,240,164 | $94.51 | $93.95 $95.04 |
| Aug 31, 2026 | $94.89 | $95.03 | $94.25 | $94.49 | $-0.23 | -0.24% | 1,287,887 | $94.53 | $94.25 $95.03 |
| Aug 28, 2026 | $95.52 | $95.78 | $94.48 | $94.72 | $-0.49 | -0.51% | 1,637,619 | $94.98 | $94.48 $95.78 |
| Aug 27, 2026 | $95.13 | $95.27 | $94.63 | $95.21 | +$0.62 | +0.66% | 1,361,624 | $95.06 | $94.63 $95.27 |
| Aug 26, 2026 | $94.76 | $95.04 | $94.53 | $94.59 | $-0.14 | -0.15% | 1,624,041 | $94.75 | $94.53 $95.04 |
| Aug 25, 2026 | $94.13 | $94.76 | $93.95 | $94.73 | +$1.62 | +1.74% | 1,319,928 | $94.45 | $93.95 $94.76 |
| Aug 24, 2026 | $93.60 | $93.60 | $92.64 | $93.11 | $-1.13 | -1.20% | 1,737,326 | $93.06 | $92.64 $93.60 |
| Aug 21, 2026 | $94.67 | $94.67 | $94.09 | $94.24 | +$0.70 | +0.75% | 1,507,975 | $94.34 | $94.09 $94.67 |
| Aug 20, 2026 | $92.98 | $93.88 | $92.97 | $93.54 | +$0.49 | +0.53% | 1,874,712 | $93.39 | $92.97 $93.88 |