Skip to main content

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

52.36 +0.46 (+0.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 52.22 52.44 52.15 52.36 4,394 +0.46(+0.89%)
Dec 10, 2024 52.16 52.16 51.85 51.90 4,159 -0.17(-0.33%)
Dec 09, 2024 52.22 52.29 52.07 52.07 4,824 -0.14(-0.27%)
Dec 06, 2024 52.28 52.28 52.10 52.21 5,926 -0.25(-0.48%)
Dec 05, 2024 52.40 52.53 52.40 52.46 3,142 +0.28(+0.54%)
Dec 04, 2024 52.07 52.29 52.06 52.18 16,449 +0.33(+0.63%)
Dec 03, 2024 51.32 51.86 51.30 51.86 8,741 +0.28(+0.53%)
Dec 02, 2024 51.40 51.66 51.40 51.58 7,417 +0.25(+0.49%)
Nov 29, 2024 50.99 51.47 50.99 51.33 9,147 +0.00(+0.00%)
Nov 27, 2024 51.52 51.52 51.19 51.33 9,268 -0.33(-0.63%)
Nov 26, 2024 51.65 51.66 51.56 51.66 7,384 -0.18(-0.34%)
Nov 25, 2024 51.84 51.93 51.80 51.83 24,842 +0.19(+0.36%)
Nov 22, 2024 51.51 51.65 51.48 51.65 4,542 +0.44(+0.85%)
Nov 21, 2024 51.12 51.30 51.05 51.21 12,223 +0.08(+0.15%)
Nov 20, 2024 51.00 51.13 50.91 51.13 8,531 -0.15(-0.29%)
Nov 19, 2024 51.03 51.34 51.02 51.28 7,728 +0.27(+0.53%)
Nov 18, 2024 50.77 51.04 50.77 51.01 5,186 +0.43(+0.85%)
Nov 15, 2024 50.66 50.66 50.48 50.58 7,824 -0.05(-0.11%)
Nov 14, 2024 50.92 50.92 50.62 50.64 12,385 -0.10(-0.20%)
Nov 13, 2024 51.16 51.16 50.73 50.74 6,159 -0.48(-0.94%)
Nov 12, 2024 51.40 51.40 51.13 51.22 2,911 -0.77(-1.48%)
Nov 11, 2024 51.97 52.03 51.93 51.99 9,396 -0.54(-1.03%)
Nov 08, 2024 52.80 52.80 52.34 52.53 10,392 -0.92(-1.73%)
Nov 07, 2024 53.29 53.45 53.25 53.45 5,298 +0.70(+1.32%)
Nov 06, 2024 52.31 52.85 52.31 52.76 6,273 -0.25(-0.47%)
Nov 05, 2024 52.92 53.04 52.92 53.01 2,555 +0.51(+0.98%)
Nov 04, 2024 52.69 52.72 52.49 52.49 12,950 +0.06(+0.11%)
Nov 01, 2024 52.72 52.72 52.43 52.44 2,668 +0.06(+0.11%)
Oct 31, 2024 52.12 52.39 52.12 52.38 5,521 -0.22(-0.41%)
Oct 30, 2024 52.74 52.74 52.60 52.60 6,346 -0.24(-0.44%)
Oct 29, 2024 52.82 52.96 52.82 52.83 1,924 -0.13(-0.24%)
Oct 28, 2024 53.05 53.05 52.92 52.96 13,777 +0.04(+0.08%)
Oct 25, 2024 53.17 53.20 52.92 52.92 5,308 -0.25(-0.47%)
Oct 24, 2024 53.13 53.17 53.08 53.17 2,825 +0.01(+0.01%)
Oct 23, 2024 53.21 53.21 52.99 53.16 8,248 -0.30(-0.56%)
Oct 22, 2024 53.36 53.51 53.33 53.46 6,126 -0.34(-0.64%)
Oct 21, 2024 53.97 53.97 53.73 53.80 36,257 -0.30(-0.55%)
Oct 18, 2024 54.18 54.25 54.07 54.10 5,958 -0.01(-0.02%)
Oct 17, 2024 54.24 54.32 54.11 54.11 6,516 +0.20(+0.37%)
Oct 16, 2024 53.83 53.95 53.83 53.91 2,938 +0.43(+0.80%)
Oct 15, 2024 53.88 53.88 53.46 53.49 3,044 -0.57(-1.06%)
Oct 14, 2024 53.97 54.11 53.97 54.06 2,374 +0.16(+0.30%)
Oct 11, 2024 53.77 53.90 53.76 53.90 2,509 +0.26(+0.49%)
Oct 10, 2024 53.53 53.63 53.53 53.63 2,626 +0.01(+0.02%)
Oct 09, 2024 53.65 53.68 53.58 53.62 5,919 -0.06(-0.11%)
Oct 08, 2024 53.56 53.68 53.56 53.68 10,256 +0.54(+1.02%)
Oct 07, 2024 53.48 53.48 53.14 53.14 3,387 -0.40(-0.75%)
Oct 04, 2024 53.37 53.56 53.33 53.54 6,036 -0.06(-0.11%)
Oct 03, 2024 53.51 53.60 53.47 53.60 7,811 -0.29(-0.54%)
Oct 02, 2024 54.04 54.04 53.89 53.89 8,787 -0.12(-0.23%)
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.