Avantis Emerging Markets ex-China Equity ETF (AVXC) Chart & Stock Price History → Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad) Free AVXC Stock Alerts $52.14 -0.07 (-0.13%) (As of 05/21/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsRatingsSocial MediaStock AnalysisChartHoldingsRatingsSocial Media Avantis Emerging Markets ex-China Equity ETF Stock Price Performance5 Day Performance-0.06%1 Month Performance+6.43% Receive AVXC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avantis Emerging Markets ex-China Equity ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading Academy$1,500 to $9,400 in one month? (A.I. Trade List)This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*Click here to reserve your free seat AVXC Stock Chart for Wednesday, May, 22, 2024 AVXC Chart by TradingView Avantis Emerging Markets ex-China Equity ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2024$52.21$52.14-0.13%$52.20$52.14709 shs$6.26 million05/20/2024$52.17$52.21+0.07%$52.26$52.20801 shs$6.27 million05/17/2024$51.95$52.17+0.42%$52.17$52.10843 shs$6.26 million05/16/2024$52.16$51.95-0.40%$52.11$51.95295 shs$6.23 million05/15/2024$51.56$52.16+1.16%$52.16$51.91572 shs$6.26 million05/14/2024$51.02$51.56+1.06%$51.56$51.5615 shs$6.19 million Get the Latest News and Ratings for AVXC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis Emerging Markets ex-China Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 05/13/2024$50.96$51.02+0.13%$51.02$51.0292 shs$6.12 million05/10/2024$50.79$50.96+0.33%$51.07$50.96846 shs$6.12 million05/09/2024$51.05$50.79-0.51%$50.80$50.79412 shs$6.10 million05/08/2024$50.89$51.05+0.31%$51.07$50.693,220 shs$6.13 million05/07/2024$51.26$50.89-0.72%$51.09$50.891,080 shs$6.11 million05/06/2024$51.20$51.26+0.11%$51.31$51.242,581 shs$6.15 million05/03/2024$50.74$51.20+0.91%$51.27$51.20175 shs$6.14 million05/02/2024$50.01$50.74+1.45%$50.82$50.74103 shs$6.09 million05/01/2024$50.05$50.01-0.07%$50.03$50.01154 shs$6.00 million04/30/2024$50.61$50.05-1.11%$50.35$50.05200 shs$6.01 million04/29/2024$50.14$50.61+0.93%$50.66$50.55437 shs$6.07 million04/26/2024$49.67$50.14+0.95%$50.14$50.01161 shs$6.02 million04/25/2024$49.43$49.67+0.49%$49.67$49.02510 shs$5.96 million04/24/2024$49.41$49.43+0.04%$49.43$49.3915,661 shs$5.93 million04/23/2024$48.99$49.41+0.86%$49.41$49.4118 shs$0.0004/22/2024$48.59$48.99+0.83%$49.18$48.77894 shs$0.0004/19/2024$48.77$48.59-0.37%$48.65$48.491,465 shs$0.0004/18/2024$48.80$48.77-0.06%$48.77$48.77173 shs$0.0004/17/2024$48.73$48.80+0.14%$48.98$48.80235 shs$0.0004/16/2024$49.33$48.73-1.22%$48.84$48.681,793 shs$0.0004/15/2024$49.79$49.33-0.93%$49.80$49.331,530 shs$0.0004/12/2024$50.79$49.79-1.96%$50.12$49.79769 shs$0.0004/11/2024$50.52$50.79+0.53%$50.89$50.491,116 shs$0.0004/10/2024$51.24$50.52-1.41%$50.62$50.421,441 shs$0.0004/09/2024$50.98$51.24+0.51%$51.25$51.081,648 shs$0.0004/08/2024$50.68$50.98+0.59%$51.08$50.981,699 shs$0.0004/05/2024$50.48$50.68+0.40%$50.78$50.603,912 shs$0.0004/04/2024$50.59$50.48-0.22%$51.66$50.386,018 shs$0.0004/03/2024$50.44$50.59+0.30%$50.66$50.2312,981 shs$0.0004/02/2024$50.47$50.44-0.06%$50.44$50.29211 shs$0.0004/01/2024$50.41$50.47+0.11%$50.47$50.2910,996 shs$0.0003/29/2024$50.41$50.41+0.01%$50.48$50.3126,250 shs$0.0003/28/2024$50.36$50.41+0.10%$50.48$50.3126,250 shs$0.0003/27/2024$50.18$50.36+0.36%$50.39$50.36493 shs$0.00Obama’s Forever Term [exposed] (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here03/26/2024$50.40$50.18-0.44%$50.36$50.181,106 shs$0.0003/25/2024$50.42$50.40-0.04%$50.43$50.4040,199 shs$0.0003/22/2024$50.58$50.42-0.32%$50.47$50.42318 shs$0.0003/21/2024N/A$50.58$50.82$50.581,855 shs$0.00 Related Companies: QQQS Stock Price Chart FDTS Stock Price Chart ERSX Stock Price Chart CAFG Stock Price Chart QSML Stock Price Chart SMCF Stock Price Chart TXSS Stock Price Chart RNSC Stock Price Chart CSA Stock Price Chart SMCP Stock Price Chart Receive AVXC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Emerging Markets ex-China Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVXC) was last updated on 5/22/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersNew Options need New Trading StrategiesNetpicksObama’s Forever Term [exposed]Porter & CompanyTrump’s second term “playbook” leaked?Paradigm PressElon’s New Device is About to Shock the WorldInvestorPlaceShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe Presidential candidate you should REALLY be worried aboutStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis Emerging Markets ex-China Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.