MARKET IS CLOSED
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVXC — Avantis Emerging Markets ex-China Equity ETF
NasdaqAvantis Emerging Markets ex-China Equity ETF
$83.89
+1.67(+2.03%)
- O
- 83.44
- H
- 84.00
- L
- 83.37
- V
- 29.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.89
Period Return+72.56%
Period High$88.77
Period Low$48.41
Avg Daily Volume30.7K
Total Trading Days365
AVXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.44 | $84.00 | $83.37 | $83.89 | +$1.67 | +2.03% | 29,361 | $83.35 | $83.37 $84.00 |
| Oct 1, 2026 | $82.23 | $82.32 | $81.41 | $82.22 | +$0.06 | +0.07% | 41,435 | $82.02 | $81.41 $82.32 |
| Sep 30, 2026 | $82.61 | $82.64 | $82.05 | $82.17 | $-0.84 | -1.02% | 33,470 | $82.25 | $82.05 $82.64 |
| Sep 29, 2026 | $82.68 | $83.13 | $82.55 | $83.01 | +$0.47 | +0.57% | 29,909 | $82.80 | $82.55 $83.13 |
| Sep 28, 2026 | $82.65 | $82.81 | $81.95 | $82.54 | $-1.13 | -1.36% | 62,127 | $82.55 | $81.95 $82.81 |
| Sep 25, 2026 | $83.25 | $83.77 | $83.16 | $83.67 | +$0.99 | +1.20% | 108,334 | $83.39 | $83.16 $83.77 |
| Sep 24, 2026 | $82.96 | $83.01 | $82.37 | $82.68 | $-0.38 | -0.46% | 70,685 | $83.12 | $82.37 $83.01 |
| Sep 23, 2026 | $83.94 | $83.94 | $82.92 | $83.06 | $-1.75 | -2.06% | 43,658 | $83.56 | $82.92 $83.94 |
| Sep 22, 2026 | $83.95 | $84.94 | $83.95 | $84.81 | +$0.44 | +0.52% | 58,070 | $84.73 | $83.95 $84.94 |
| Sep 21, 2026 | $83.69 | $84.51 | $83.62 | $84.38 | +$1.87 | +2.27% | 60,519 | $84.08 | $83.62 $84.51 |
| Sep 18, 2026 | $82.37 | $82.61 | $81.96 | $82.51 | $-0.15 | -0.18% | 34,424 | $82.47 | $81.96 $82.61 |
| Sep 17, 2026 | $82.49 | $82.75 | $82.32 | $82.66 | +$1.64 | +2.02% | 39,740 | $82.61 | $82.32 $82.75 |
| Sep 16, 2026 | $81.87 | $82.09 | $80.59 | $81.02 | $-0.04 | -0.05% | 43,413 | $81.41 | $80.59 $82.09 |
| Sep 15, 2026 | $81.61 | $81.61 | $80.87 | $81.06 | $-0.71 | -0.87% | 46,567 | $81.16 | $80.87 $81.61 |
| Sep 14, 2026 | $81.52 | $82.23 | $81.38 | $81.77 | $-2.24 | -2.66% | 38,008 | $82.06 | $81.38 $82.23 |
| Sep 11, 2026 | $83.95 | $84.12 | $83.74 | $84.01 | +$1.20 | +1.45% | 58,086 | $83.88 | $83.74 $84.12 |
| Sep 10, 2026 | $83.09 | $83.31 | $82.69 | $82.81 | $-1.52 | -1.81% | 36,188 | $83.26 | $82.69 $83.31 |
| Sep 9, 2026 | $84.47 | $84.83 | $84.18 | $84.33 | $-0.07 | -0.08% | 122,583 | $84.47 | $84.18 $84.83 |
| Sep 8, 2026 | $84.63 | $84.83 | $84.40 | $84.40 | $-0.13 | -0.16% | 42,726 | $84.56 | $84.40 $84.83 |
| Sep 4, 2026 | $83.29 | $84.58 | $83.29 | $84.53 | +$1.34 | +1.61% | 105,140 | $84.42 | $83.29 $84.58 |
| Sep 3, 2026 | $82.70 | $83.28 | $82.39 | $83.19 | +$0.43 | +0.52% | 122,001 | $83.11 | $82.39 $83.28 |
| Sep 2, 2026 | $82.25 | $82.76 | $82.08 | $82.76 | +$0.76 | +0.93% | 59,970 | $82.30 | $82.08 $82.76 |
| Sep 1, 2026 | $82.19 | $82.66 | $81.81 | $82.00 | $-0.26 | -0.32% | 24,479 | $82.22 | $81.81 $82.66 |
| Aug 31, 2026 | $82.48 | $82.62 | $82.03 | $82.26 | $-0.01 | -0.01% | 25,277 | $82.22 | $82.03 $82.62 |
| Aug 28, 2026 | $82.72 | $83.14 | $82.14 | $82.27 | $-0.40 | -0.48% | 25,823 | $82.52 | $82.14 $83.14 |
| Aug 27, 2026 | $82.55 | $82.68 | $82.14 | $82.67 | +$0.51 | +0.62% | 16,215 | $82.48 | $82.14 $82.68 |
| Aug 26, 2026 | $82.31 | $82.36 | $82.06 | $82.16 | $-0.09 | -0.11% | 19,325 | $82.19 | $82.06 $82.36 |
| Aug 25, 2026 | $81.76 | $82.29 | $81.61 | $82.25 | +$1.62 | +2.01% | 35,019 | $81.89 | $81.61 $82.29 |
| Aug 24, 2026 | $80.47 | $80.82 | $80.45 | $80.63 | $-0.97 | -1.18% | 15,612 | $80.66 | $80.45 $80.82 |
| Aug 21, 2026 | $81.70 | $81.87 | $81.52 | $81.59 | +$0.60 | +0.73% | 37,010 | $81.68 | $81.52 $81.87 |