Skip to main content

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

57.58 +0.51 (+0.89%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 56.86 56.86 56.49 56.75 8,097 +0.13(+0.23%)
Jun 30, 2025 56.34 56.62 56.34 56.62 6,413 +0.28(+0.49%)
Jun 27, 2025 56.39 56.48 56.23 56.34 11,477 -0.04(-0.07%)
Jun 26, 2025 56.26 56.44 56.21 56.38 14,066 +0.54(+0.96%)
Jun 25, 2025 55.63 55.88 55.63 55.84 21,343 +0.09(+0.15%)
Jun 24, 2025 55.65 55.78 55.65 55.76 5,603 +1.30(+2.39%)
Jun 23, 2025 54.12 54.46 53.88 54.46 12,637 +0.26(+0.47%)
Jun 20, 2025 54.70 54.70 54.19 54.20 39,864 -0.53(-0.96%)
Jun 18, 2025 54.80 54.91 54.68 54.73 17,969 +0.14(+0.25%)
Jun 17, 2025 55.05 55.05 54.52 54.59 12,467 -0.80(-1.45%)
Jun 16, 2025 55.61 55.61 55.35 55.39 15,622 +0.72(+1.31%)
Jun 13, 2025 54.66 54.89 54.61 54.68 16,241 -0.78(-1.41%)
Jun 12, 2025 55.32 55.54 55.32 55.46 11,254 +0.21(+0.38%)
Jun 11, 2025 55.42 55.46 55.22 55.25 7,603 +0.16(+0.29%)
Jun 10, 2025 55.10 55.17 54.92 55.10 26,509 +0.33(+0.60%)
Jun 09, 2025 54.72 54.92 54.72 54.77 7,616 +0.33(+0.60%)
Jun 06, 2025 54.31 54.46 54.26 54.44 8,750 +0.47(+0.86%)
Jun 05, 2025 54.19 54.29 53.97 53.97 28,978 +0.12(+0.22%)
Jun 04, 2025 53.82 53.95 53.81 53.86 167,886 +0.46(+0.86%)
Jun 03, 2025 53.15 53.57 53.15 53.40 29,300 +0.03(+0.07%)
Jun 02, 2025 53.11 53.37 53.11 53.36 13,733 +0.42(+0.80%)
May 30, 2025 52.82 52.99 52.63 52.94 14,849 -0.56(-1.04%)
May 29, 2025 53.41 53.52 53.41 53.50 5,997 +0.20(+0.37%)
May 28, 2025 53.22 53.37 53.19 53.30 32,726 -0.12(-0.22%)
May 27, 2025 53.13 53.42 53.13 53.42 15,035 +0.37(+0.70%)
May 23, 2025 52.59 53.08 52.53 53.05 60,690 +0.36(+0.69%)
May 22, 2025 52.58 52.86 52.58 52.68 13,317 -0.16(-0.31%)
May 21, 2025 53.20 53.23 52.78 52.85 14,897 +0.02(+0.03%)
May 20, 2025 52.66 52.84 52.66 52.83 17,926 -0.22(-0.41%)
May 19, 2025 52.76 53.11 52.76 53.05 10,537 +0.07(+0.13%)
May 16, 2025 52.84 53.01 52.74 52.98 8,953 +0.00(+0.00%)
May 15, 2025 52.78 52.98 52.74 52.98 12,522 +0.41(+0.77%)
May 14, 2025 52.76 52.76 52.57 52.57 14,218 +0.20(+0.38%)
May 13, 2025 51.86 52.47 51.86 52.37 23,749 +0.55(+1.05%)
May 12, 2025 51.95 51.96 51.71 51.83 8,395 +0.83(+1.64%)
May 09, 2025 51.13 51.13 50.89 50.99 6,647 +0.69(+1.36%)
May 08, 2025 50.71 50.71 50.30 50.31 21,283 -0.45(-0.88%)
May 07, 2025 50.77 50.86 50.60 50.76 24,134 -0.18(-0.36%)
May 06, 2025 50.71 51.04 50.71 50.94 11,814 -0.54(-1.05%)
May 05, 2025 51.68 51.72 51.46 51.48 49,620 +0.45(+0.87%)
May 02, 2025 51.14 51.16 50.89 51.04 18,004 +1.30(+2.62%)
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.