AVEM Historical Stock Prices & CSV Downloads

Avantis Emerging Markets Equity ETF (AVEM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	86.28	86.58	85.36	86.02	86.02	3,108,900
Oct 29, 2026	88.22	88.57	87.89	88.41	88.41	1,381,000
Oct 28, 2026	89.13	89.52	88.75	89.37	89.37	1,828,200
Oct 27, 2026	87.79	88.39	87.57	88.19	88.19	1,984,400
Oct 26, 2026	86.60	87.45	86.36	87.09	87.09	3,194,900
Oct 23, 2026	87.00	87.58	86.99	87.50	87.50	1,939,900
Oct 22, 2026	87.82	88.16	86.96	87.24	87.24	2,556,600
Oct 21, 2026	90.25	90.25	89.42	89.83	89.83	1,589,800
Oct 20, 2026	88.73	89.98	88.65	89.56	89.56	1,530,300
Oct 19, 2026	90.21	90.23	89.40	89.44	89.44	2,180,400
Oct 16, 2026	90.03	90.03	88.69	88.89	88.89	1,826,200
Oct 15, 2026	89.06	90.43	88.80	90.40	90.40	2,296,900
Oct 14, 2026	91.53	91.89	90.84	91.02	91.02	1,721,100
Oct 13, 2026	92.15	92.83	92.15	92.82	92.82	2,222,700
Oct 12, 2026	93.78	93.78	93.18	93.27	93.27	1,140,600
Oct 9, 2026	94.22	94.30	93.78	94.11	94.11	2,478,100
Oct 8, 2026	93.81	94.06	92.74	93.24	93.24	1,518,500
Oct 7, 2026	94.66	95.13	94.29	94.95	94.95	1,600,400
Oct 6, 2026	96.80	96.81	96.09	96.14	96.14	1,302,300
Oct 5, 2026	96.26	96.84	96.10	96.66	96.66	1,138,600
Oct 2, 2026	95.17	95.61	94.74	95.41	95.41	1,435,100
Oct 1, 2026	93.94	94.30	93.15	94.06	94.06	1,963,700
Sep 30, 2026	94.54	94.65	93.89	94.02	94.02	1,403,600
Sep 29, 2026	94.61	94.89	94.19	94.80	94.80	1,553,800
Sep 28, 2026	94.42	94.87	93.64	94.45	94.45	1,580,700

Historical stock data.