Stock listing
NYSE Arca:AVEM Avantis Emerging Markets Equity ETF Stock
Follow Avantis Emerging Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:AVEM
$85.98 USD -0.04 (-0.0%)
Close on Nov 2, 2026
- Day range
- $85.92 – $87.61 USDNov 2, 2026
- Volume
- 2.12M sharesNov 2, 2026
- 52-week range
- $73.79 – $100.83 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $160.1M USDMedian day 1.59M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:AVEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $85.98 | -0.04 | 0.0% | $87.25 | $87.61 | $85.92 | 2,123,797 | |
| $86.02 | -2.39 | -2.7% | $86.28 | $86.58 | $85.36 | 3,107,228 | |
| $88.41 | -0.96 | -1.1% | $88.22 | $88.58 | $87.89 | 1,380,979 | |
| $89.37 | +1.18 | +1.3% | $89.13 | $89.52 | $88.75 | 1,828,046 | |
| $88.19 | +1.10 | +1.3% | $87.79 | $88.39 | $87.57 | 1,984,422 | |
| $87.09 | -0.41 | -0.5% | $86.60 | $87.45 | $86.36 | 3,194,897 | |
| $87.50 | +0.26 | +0.3% | $87.00 | $87.58 | $86.99 | 1,939,900 | |
| $87.24 | -2.59 | -2.9% | $87.82 | $88.16 | $86.96 | 2,556,600 | |
| $89.83 | +0.27 | +0.3% | $90.25 | $90.25 | $89.42 | 1,589,800 | |
| $89.56 | +0.12 | +0.1% | $88.73 | $89.98 | $88.65 | 1,530,300 | |
| $89.44 | +0.55 | +0.6% | $90.21 | $90.23 | $89.40 | 2,180,400 | |
| $88.89 | -1.51 | -1.7% | $90.03 | $90.03 | $88.69 | 1,826,200 | |
| $90.40 | -0.62 | -0.7% | $89.06 | $90.43 | $88.80 | 2,296,900 | |
| $91.02 | -1.80 | -1.9% | $91.53 | $91.89 | $90.84 | 1,721,100 | |
| $92.82 | -0.45 | -0.5% | $92.15 | $92.83 | $92.15 | 2,222,700 | |
| $93.27 | -0.84 | -0.9% | $93.78 | $93.78 | $93.19 | 1,140,600 | |
| $94.11 | +0.87 | +0.9% | $94.22 | $94.30 | $93.78 | 2,478,100 | |
| $93.24 | -1.71 | -1.8% | $93.81 | $94.06 | $92.74 | 1,518,500 | |
| $94.95 | -1.19 | -1.2% | $94.66 | $95.13 | $94.30 | 1,600,400 | |
| $96.14 | -0.52 | -0.5% | $96.80 | $96.81 | $96.09 | 1,302,300 | |
| $96.66 | +1.25 | +1.3% | $96.26 | $96.84 | $96.10 | 1,138,600 | |
| $95.41 | +1.35 | +1.4% | $95.17 | $95.62 | $94.74 | 1,435,100 | |
| $94.06 | +0.04 | 0.0% | $93.94 | $94.30 | $93.15 | 1,963,700 | |
| $94.02 | -0.78 | -0.8% | $94.54 | $94.65 | $93.89 | 1,403,600 | |
| $94.80 | +0.35 | +0.4% | $94.61 | $94.90 | $94.19 | 1,553,800 | |
| $94.45 | -0.78 | -0.8% | $94.42 | $94.87 | $93.64 | 1,580,700 | |
| $95.23 | +0.94 | +1.0% | $95.01 | $95.48 | $94.61 | 1,599,600 | |
| $94.29 | -0.45 | -0.5% | $94.66 | $94.86 | $93.90 | 1,724,500 | |
| $94.74 | -1.99 | -2.1% | $95.81 | $95.88 | $94.57 | 2,183,900 | |
| $96.73 | +0.40 | +0.4% | $95.79 | $96.90 | $95.77 | 4,493,900 | |
| $96.33 | +2.08 | +2.2% | $95.80 | $96.48 | $95.45 | 1,441,300 | |
| $94.25 | +0.15 | +0.2% | $93.93 | $94.28 | $93.61 | 1,249,900 | |
| $94.10 | +1.68 | +1.8% | $93.88 | $94.28 | $93.80 | 1,642,100 | |
| $92.42 | -0.12 | -0.1% | $93.38 | $93.55 | $91.87 | 1,404,600 | |
| $92.54 | -0.60 | -0.6% | $93.02 | $93.10 | $92.31 | 1,339,100 | |
| $93.14 | -2.21 | -2.3% | $93.00 | $93.74 | $92.78 | 1,163,000 | |
| $95.35 | +1.21 | +1.3% | $95.56 | $95.65 | $95.11 | 1,230,600 | |
| $94.14 | -1.90 | -2.0% | $94.70 | $94.79 | $94.11 | 1,465,600 | |
| $96.04 | -0.16 | -0.2% | $96.36 | $96.74 | $95.78 | 1,893,800 | |
| $96.20 | -0.61 | -0.6% | $96.53 | $96.74 | $96.13 | 1,377,600 | |
| $96.81 | +1.45 | +1.5% | $95.67 | $96.84 | $95.60 | 1,772,700 | |
| $95.36 | +0.55 | +0.6% | $94.86 | $95.39 | $94.30 | 1,103,800 | |
| $94.81 | +0.55 | +0.6% | $94.31 | $94.85 | $94.29 | 1,381,300 | |
| $94.26 | -0.23 | -0.2% | $94.51 | $95.04 | $93.95 | 1,240,200 | |
| $94.49 | -0.23 | -0.2% | $94.89 | $95.03 | $94.25 | 1,287,900 | |
| $94.72 | -0.49 | -0.5% | $95.52 | $95.78 | $94.48 | 1,637,600 | |
| $95.21 | +0.62 | +0.7% | $95.13 | $95.27 | $94.63 | 1,361,600 | |
| $94.59 | -0.14 | -0.1% | $94.76 | $95.04 | $94.53 | 1,624,000 | |
| $94.73 | +1.62 | +1.7% | $94.13 | $94.76 | $93.95 | 1,319,900 | |
| $93.11 | -1.13 | -1.2% | $93.60 | $93.60 | $92.64 | 1,737,300 | |
| $94.24 | +0.70 | +0.7% | $94.67 | $94.67 | $94.09 | 1,505,700 | |
| $93.54 | +0.49 | +0.5% | $92.98 | $93.88 | $92.97 | 1,874,700 | |
| $93.05 | +1.01 | +1.1% | $93.66 | $93.78 | $92.76 | 1,853,400 | |
| $92.04 | -2.47 | -2.6% | $92.76 | $93.17 | $91.89 | 2,395,900 | |
| $94.51 | +0.85 | +0.9% | $94.54 | $95.38 | $94.43 | 1,534,000 | |
| $93.66 | -0.21 | -0.2% | $94.02 | $94.29 | $93.45 | 1,440,100 | |
| $93.87 | +0.37 | +0.4% | $93.51 | $94.27 | $93.34 | 2,457,500 | |
| $93.50 | +1.42 | +1.5% | $93.85 | $93.85 | $93.27 | 1,531,400 | |
| $92.08 | +0.21 | +0.2% | $92.51 | $92.57 | $91.81 | 1,215,500 | |
| $91.87 | -0.40 | -0.4% | $91.89 | $92.15 | $91.63 | 1,120,400 | |
| $92.27 | +0.60 | +0.7% | $92.74 | $92.85 | $91.48 | 1,390,200 | |
| $91.67 | -0.51 | -0.6% | $91.08 | $92.38 | $90.80 | 1,883,000 | |
| $92.18 | -0.42 | -0.5% | $92.40 | $92.87 | $92.09 | 1,570,300 | |
| $92.60 | +2.37 | +2.6% | $91.56 | $92.79 | $91.39 | 1,592,700 | |
| $90.23 | +0.72 | +0.8% | $89.26 | $90.34 | $88.79 | 1,735,300 |
- Ticker
- NYSE Arca:AVEM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Avantis Emerging Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Avantis Emerging Markets Equity ETF.