NYSE Arca · AVEM · ETF
Avantis Emerging Markets Equity ETF (AVEM) ETF price history
Every NYSE Arca trading session of Avantis Emerging Markets Equity ETF from Sep 19, 2019 to Sep 28, 2026: 1,765 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVEM adjusted close, 2019 to 2026
- $100.18
- All time high, 2026
- $100.83
- 52 week high, $71.37 low
- 1,765
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AVEM key facts
- Avantis Emerging Markets Equity ETF (AVEM) closed at $94.45 on Sep 28, 2026 on NYSE Arca.
- AVEM's all time high close is $100.18, set on Jun 22, 2026; its all time low close is $30.50 on Mar 23, 2020.
- AVEM's 52 week range is $71.37 to $100.83.
- AVEM returned +30.1% over the year to Sep 28, 2026 and +68.8% over five years.
- Since Sep 19, 2019 AVEM returned +125%, +12.2% a year compounded.
- AVEM's deepest drawdown was -36.0% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 1,765 daily sessions of AVEM history from Sep 19, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVEM price chart, 2019 to 2026
AVEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +0.1% |
| 6 months | +20.9% |
| Year to date | +23.1% |
| 1 year | +30.1% |
| 3 years | +94.7% |
| 5 years | +68.8% |
| 10 years | n/a |
| Since Sep 19, 2019 | +125.1% |
| Compound annual growth, 7.0 years | +12.2% |
AVEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $100.18 on Jun 22, 2026
- All time low close
- $30.50 on Mar 23, 2020
- 52 week high
- $100.83 on Jun 22, 2026
- 52 week low
- $71.37 on Oct 10, 2025
- Deepest drawdown
- -36.0% from Jan 17, 2020 to Mar 23, 2020, recovered Nov 6, 2020
- Best single session
- +7.3% on Mar 24, 2020
- Worst single session
- -10.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2019
- 2.3×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2022, -18%
AVEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $77.94 | $100.83 | $76.96 | $94.45 | +23.4% | 357.3M | 185 |
| 2025 | $56.97 | $77.06 | $50.84 | $76.53 | +34.5% | 223.9M | 250 |
| 2024 | $52.37 | $62.83 | $49.49 | $56.90 | +7.5% | 101.9M | 252 |
| 2023 | $46.38 | $53.10 | $45.35 | $52.94 | +15.3% | 75.3M | 250 |
| 2022 | $56.25 | $57.85 | $39.70 | $45.91 | -18.1% | 85.3M | 251 |
| 2021 | $53.99 | $60.85 | $53.65 | $56.09 | +5.2% | 19.6M | 252 |
| 2020 | $47.16 | $53.68 | $29.86 | $53.34 | +14.4% | 9.6M | 253 |
| 2019 | $42.24 | $46.73 | $40.79 | $46.63 | n/a | 2.2M | 72 |
AVEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $94.45 | +0.6% |
| August 2026 | $93.86 | +4.9% |
| July 2026 | $89.51 | -7.2% |
| June 2026 | $96.49 | +0.1% |
| May 2026 | $96.39 | +7.3% |
| April 2026 | $89.85 | +12.1% |
| March 2026 | $80.12 | -9.1% |
| February 2026 | $88.13 | +6.7% |
| January 2026 | $82.63 | +8.0% |
| December 2025 | $76.53 | +1.8% |
| November 2025 | $75.15 | -0.9% |
| October 2025 | $75.86 | +3.2% |
About the AVEM data
Daily bars. 1,765 sessions from Sep 19, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVDE Avantis International Equity ETF
- AVDS Avantis International Small Cap Equity ETF
- AVDV Avantis International Small Cap Value ETF
- AVEE Avantis Emerging Markets Small Cap Equity ETF
- AVES Avantis Emerging Markets Value ETF
- AVGE Avantis All Equity Markets ETF
- AVGV Avantis All Equity Markets Value ETF
- AVIE Avantis Inflation Focused Equity ETF
Common questions
AVEM share price history
