Skip to main content
AVEM logo

Avantis Emerging Markets Equity ETF

AVEMNYSEARCAAmerican Century InvestmentsEquity

$88.89Today:- (-)1Y +18.79%

As of Oct 16, 2026 close

Assets (AUM)
$28.74B
Expense ratio
0.33%
Dividend yield
2.66%
Holdings
4,062
52-week range
$73.79$100.83
Volume (live)
-
Avg. volume (3M)
1.68M

AVEM ETF Historical Prices: Avantis Emerging Markets Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AVEM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVEM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVEM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202690.0390.0388.6988.8988.891.83M
Oct 15, 202689.0690.4288.8090.4090.402.30M
Oct 14, 202691.5391.8990.8491.0291.021.72M
Oct 13, 202692.1592.8392.1592.8292.822.19M
Oct 12, 202693.7893.7893.1993.2793.271.14M
Oct 9, 202694.2294.3093.7894.1194.112.48M
Oct 8, 202693.8194.0692.7493.2493.241.52M
Oct 7, 202694.6695.1394.3094.9594.951.60M
Oct 6, 202696.8096.8196.0996.1496.141.30M
Oct 5, 202696.2696.8496.1096.6696.661.14M
Oct 2, 202695.1795.6194.7495.4195.411.44M
Oct 1, 202693.9494.3093.1594.0694.061.96M
Sep 30, 202694.5494.6593.8994.0294.021.40M
Sep 29, 202694.6194.8994.1994.8094.801.55M
Sep 28, 202694.4294.8793.6494.4594.451.58M
Sep 25, 202695.0195.4894.6195.2395.231.60M
Sep 24, 202694.6694.8693.9094.2994.291.72M
Sep 23, 202695.8195.8894.5794.7494.742.18M
Sep 22, 202695.7996.9095.7796.7396.734.49M
Sep 21, 202695.8096.4895.4496.3396.331.44M
Sep 18, 202693.9394.2893.6194.2594.251.25M
Sep 17, 202693.8894.2893.8094.1094.101.64M
Sep 16, 202693.3893.5591.8792.4292.421.40M
Sep 15, 202693.0293.1092.3192.5492.541.34M
Sep 14, 202693.0093.7492.7893.1493.141.16M
Sep 11, 202695.5695.6595.1195.3595.351.23M
Sep 10, 202694.7094.7894.1194.1494.141.46M
Sep 9, 202696.3696.7495.7896.0496.041.89M
Sep 8, 202696.5396.7496.1396.2096.201.38M
Sep 4, 202695.6796.8495.6096.8196.161.77M
Sep 3, 202694.8695.3994.3095.3694.721.10M
Sep 2, 202694.3194.8494.2994.8194.181.38M
Sep 1, 202694.5195.0393.9594.2693.631.24M
Aug 31, 202694.8995.0394.2594.4993.861.29M
Aug 28, 202695.5295.7894.4894.7294.091.64M
Aug 27, 202695.1395.2794.6395.2194.571.36M
Aug 26, 202694.7695.0494.5394.5993.961.62M
Aug 25, 202694.1394.7693.9494.7394.101.32M
Aug 24, 202693.6093.6092.6493.1192.491.74M
Aug 21, 202694.6794.6794.0994.2493.611.51M
Aug 20, 202692.9893.8892.9793.5492.911.87M
Aug 19, 202693.6693.7892.7693.0592.431.85M
Aug 18, 202692.7693.1791.8992.0491.422.40M
Aug 17, 202694.5495.3894.4394.5193.881.53M
Aug 14, 202694.0294.2993.4493.6693.031.44M
Aug 13, 202693.5194.2793.3493.8793.242.46M
Aug 12, 202693.8593.8593.2793.5092.871.53M
Aug 11, 202692.5192.5791.8192.0891.461.22M
Aug 10, 202691.8992.1591.6391.8791.251.12M
Aug 7, 202692.7492.8591.4892.2791.651.39M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis Emerging Markets Equity ETF Historical Prices

What is OHLC data for AVEM?

OHLC stands for Open, High, Low, Close - the four key price points for AVEM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVEM?

The adjusted close price for AVEM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVEM price history go?

AVEM historical price data is available from the ETF's inception on Sep 16, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVEM data?

AVEM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVEM?

Trading volume for AVEM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.