Skip to main content

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

59.48 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 59.55 59.56 59.44 59.48 15,051 -0.03(-0.04%)
Sep 11, 2025 59.38 59.61 59.38 59.50 17,047 +0.33(+0.56%)
Sep 10, 2025 58.98 59.33 58.98 59.17 36,382 +0.64(+1.09%)
Sep 09, 2025 58.60 58.65 58.45 58.53 23,672 +0.13(+0.22%)
Sep 08, 2025 58.20 58.45 58.18 58.41 7,774 +0.44(+0.76%)
Sep 05, 2025 58.15 58.15 57.79 57.96 13,602 +0.61(+1.06%)
Sep 04, 2025 57.13 57.37 57.01 57.36 14,351 +0.14(+0.25%)
Sep 03, 2025 57.12 57.33 57.06 57.22 12,308 +0.51(+0.90%)
Sep 02, 2025 56.33 56.71 56.33 56.71 8,029 -0.21(-0.36%)
Aug 29, 2025 56.87 56.92 56.80 56.91 16,293 -0.63(-1.09%)
Aug 28, 2025 57.31 57.63 57.31 57.54 37,098 +0.21(+0.37%)
Aug 27, 2025 56.87 57.35 56.87 57.33 9,278 +0.16(+0.28%)
Aug 26, 2025 57.03 57.21 57.03 57.17 13,816 -0.31(-0.55%)
Aug 25, 2025 57.56 57.76 57.44 57.48 9,759 -0.24(-0.42%)
Aug 22, 2025 57.08 57.78 57.08 57.72 8,300 +0.90(+1.58%)
Aug 21, 2025 56.91 56.96 56.77 56.83 5,987 -0.16(-0.28%)
Aug 20, 2025 56.81 56.99 56.70 56.98 8,056 -0.13(-0.22%)
Aug 19, 2025 57.42 57.48 57.09 57.11 22,464 -0.55(-0.95%)
Aug 18, 2025 57.61 57.71 57.52 57.66 11,175 +0.31(+0.54%)
Aug 15, 2025 57.46 57.47 57.27 57.35 91,346 -0.04(-0.06%)
Aug 14, 2025 57.15 57.46 57.15 57.38 28,138 -0.42(-0.73%)
Aug 13, 2025 57.90 57.97 57.73 57.80 10,054 +0.16(+0.28%)
Aug 12, 2025 57.19 57.67 57.19 57.64 4,015 +0.65(+1.15%)
Aug 11, 2025 57.13 57.13 56.99 56.99 6,147 -0.03(-0.06%)
Aug 08, 2025 57.01 57.10 57.01 57.02 7,206 -0.11(-0.20%)
Aug 07, 2025 57.11 57.14 57.04 57.14 7,191 +0.61(+1.07%)
Aug 06, 2025 56.45 56.59 56.34 56.53 34,996 +0.22(+0.40%)
Aug 05, 2025 56.41 56.44 56.23 56.31 10,559 +0.04(+0.08%)
Aug 04, 2025 56.28 56.41 56.19 56.27 8,090 +0.41(+0.74%)
Aug 01, 2025 55.73 56.01 55.65 55.85 16,915 -0.20(-0.36%)
Jul 31, 2025 56.23 56.33 56.02 56.05 11,741 -0.38(-0.68%)
Jul 30, 2025 56.57 56.71 56.37 56.43 17,354 -0.35(-0.61%)
Jul 29, 2025 56.76 56.86 56.64 56.78 31,107 +0.25(+0.45%)
Jul 28, 2025 56.58 56.63 56.48 56.53 11,068 -0.66(-1.16%)
Jul 25, 2025 57.14 57.23 57.00 57.19 17,043 -0.10(-0.18%)
Jul 24, 2025 57.36 57.44 57.29 57.29 8,209 -0.42(-0.72%)
Jul 23, 2025 57.37 57.76 57.37 57.71 45,387 +0.74(+1.30%)
Jul 22, 2025 56.90 57.04 56.83 56.97 47,786 -0.39(-0.67%)
Jul 21, 2025 57.23 57.52 57.23 57.35 7,761 +0.39(+0.68%)
Jul 18, 2025 57.20 57.20 56.97 56.97 12,544 -0.47(-0.81%)
Jul 17, 2025 57.18 57.47 57.17 57.43 9,453 +0.37(+0.65%)
Jul 16, 2025 56.72 57.07 56.61 57.06 15,348 +0.24(+0.42%)
Jul 15, 2025 56.94 56.94 56.74 56.83 10,581 +0.19(+0.33%)
Jul 14, 2025 56.68 56.77 56.55 56.64 8,531 -0.09(-0.16%)
Jul 11, 2025 56.75 56.77 56.66 56.73 148,197 -0.09(-0.16%)
Jul 10, 2025 56.67 56.85 56.62 56.82 18,024 -0.10(-0.18%)
Jul 09, 2025 56.86 56.95 56.83 56.92 4,972 +0.15(+0.27%)
Jul 08, 2025 56.71 56.79 56.57 56.77 14,970 +0.36(+0.64%)
Jul 07, 2025 56.80 56.80 56.31 56.41 17,407 -1.17(-2.03%)
Jul 03, 2025 57.54 57.63 57.48 57.58 8,786 +0.51(+0.89%)
Jul 02, 2025 56.63 57.07 56.62 57.07 35,796 +0.32(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.