NYSEARCA:AVEM

Avantis Emerging Markets Equity Etf ETF Price (Quote)

etoro logo Buy AVEM
*Your capital is at risk
$89.51
+0.0900 (+0.101%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $85.51 $95.60 Friday, 31st Jul 2026 AVEM stock ended at $89.51. This is 0.101% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.54% from a day low at $88.69 to a day high of $90.94.
90 days $85.51 $100.83
52 weeks $68.27 $100.83

Historical Avantis Emerging Markets Equity ETF prices

Date Open High Low Close Volume
Jul 31, 2026 $90.65 $90.94 $88.69 $89.51 2 405 890
Jul 30, 2026 $87.69 $89.55 $87.50 $89.42 2 469 518
Jul 29, 2026 $86.89 $88.08 $85.51 $85.87 3 615 901
Jul 28, 2026 $87.32 $88.32 $86.78 $87.75 1 483 929
Jul 27, 2026 $90.30 $90.38 $88.44 $89.53 1 194 376
Jul 24, 2026 $90.22 $90.46 $89.19 $89.29 1 654 769
Jul 23, 2026 $90.87 $91.56 $90.18 $90.96 1 497 101
Jul 22, 2026 $91.10 $91.96 $91.10 $91.59 1 918 125
Jul 21, 2026 $91.28 $91.87 $90.91 $91.70 2 301 580
Jul 20, 2026 $89.96 $90.18 $89.20 $89.29 1 667 191
Jul 17, 2026 $87.88 $90.12 $87.50 $89.26 3 547 771
Jul 16, 2026 $90.65 $91.12 $90.08 $90.39 1 233 464
Jul 15, 2026 $92.57 $92.72 $90.75 $92.00 1 482 254
Jul 14, 2026 $92.31 $92.61 $91.67 $92.43 1 540 310
Jul 13, 2026 $91.92 $92.13 $90.90 $91.00 1 520 528
Jul 10, 2026 $93.76 $94.35 $93.26 $94.14 2 635 869
Jul 09, 2026 $93.90 $94.24 $93.47 $93.97 3 292 445
Jul 08, 2026 $91.92 $93.31 $91.55 $93.24 1 700 784
Jul 07, 2026 $93.18 $93.48 $91.86 $92.59 1 405 815
Jul 06, 2026 $94.74 $95.60 $94.73 $95.31 2 759 175
Jul 02, 2026 $93.74 $94.85 $91.26 $92.44 2 436 499
Jul 01, 2026 $94.36 $94.96 $93.48 $93.54 1 874 763
Jun 30, 2026 $95.33 $96.62 $95.12 $96.49 1 414 833
Jun 29, 2026 $94.36 $95.13 $92.83 $95.10 993 472
Jun 26, 2026 $93.56 $95.34 $93.43 $94.40 16 194

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AVEM stock historical prices to predict future price movements?
Trend Analysis: Examine the AVEM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AVEM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AVANTIS EMERGING MARKETS EQUITY ETF
The investment seeks long-term capital appreciation. The fund invests primarily in a diverse group of companies related to emerging markets across market sectors, industry groups and countries. The fund may invest in companies of all market capitalizations. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of companies related to emerging market countries....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE