$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.
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.
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.
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.
Sign In
Buy AVEM