Tuesday, 23 April 2024
Avantis Emerging Markets Equity ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 46.16 | 46.16 | 45.08 | 45.14 | 922,700 |
| 13/10/22 | 44.80 | 46.09 | 44.52 | 45.84 | 689,700 |
| 12/10/22 | 45.60 | 45.83 | 45.50 | 45.69 | 1,179,200 |
| 11/10/22 | 45.95 | 46.18 | 45.50 | 45.68 | 583,800 |
| 10/10/22 | 46.77 | 46.77 | 46.10 | 46.33 | 491,200 |
| 07/10/22 | 47.45 | 47.45 | 46.75 | 46.85 | 398,000 |
| 06/10/22 | 47.96 | 48.23 | 47.72 | 47.80 | 416,700 |
| 05/10/22 | 48.01 | 48.20 | 47.51 | 48.08 | 521,900 |
| 04/10/22 | 47.68 | 48.31 | 47.63 | 48.10 | 1,008,300 |
| 03/10/22 | 46.18 | 46.84 | 46.01 | 46.74 | 1,067,100 |
| 30/09/22 | 45.86 | 46.38 | 45.85 | 45.93 | 687,900 |
| 29/09/22 | 46.15 | 46.22 | 45.45 | 45.90 | 1,038,500 |
| 28/09/22 | 46.35 | 47.11 | 46.21 | 47.05 | 937,600 |
| 26/09/22 | 47.06 | 47.31 | 46.67 | 46.86 | 755,000 |
| 23/09/22 | 48.03 | 48.03 | 47.38 | 47.63 | 423,000 |
| 22/09/22 | 49.12 | 49.25 | 48.77 | 48.96 | 928,600 |
| 21/09/22 | 49.59 | 49.96 | 49.01 | 49.17 | 453,800 |
| 20/09/22 | 49.85 | 50.00 | 49.63 | 49.83 | 386,500 |
| 19/09/22 | 49.45 | 50.17 | 49.45 | 50.14 | 408,500 |
| 16/09/22 | 49.94 | 50.10 | 49.72 | 49.95 | 190,600 |
| 15/09/22 | 50.61 | 50.81 | 50.32 | 50.44 | 494,200 |
| 14/09/22 | 50.80 | 50.98 | 50.64 | 50.91 | 272,900 |
| 13/09/22 | 51.06 | 51.20 | 50.42 | 50.52 | 357,600 |
| 12/09/22 | 51.93 | 52.16 | 51.81 | 52.11 | 194,000 |
| 09/09/22 | 51.25 | 51.53 | 51.25 | 51.48 | 173,900 |
| 08/09/22 | 50.47 | 50.76 | 50.33 | 50.76 | 159,400 |
| 07/09/22 | 50.35 | 50.97 | 50.18 | 50.93 | 317,000 |
| 06/09/22 | 50.80 | 50.80 | 50.35 | 50.37 | 167,400 |
| 02/09/22 | 51.24 | 51.50 | 50.78 | 50.87 | 155,500 |
| 01/09/22 | 51.22 | 51.29 | 50.78 | 51.22 | 177,100 |
| 31/08/22 | 51.87 | 52.04 | 51.53 | 51.57 | 170,300 |
| 30/08/22 | 52.11 | 52.14 | 51.20 | 51.38 | 215,800 |
| 29/08/22 | 52.02 | 52.26 | 51.89 | 51.95 | 123,700 |
| 26/08/22 | 53.28 | 53.33 | 52.16 | 52.19 | 155,100 |
| 25/08/22 | 52.43 | 52.89 | 52.32 | 52.88 | 117,800 |
| 24/08/22 | 51.71 | 52.22 | 51.66 | 52.03 | 114,900 |
| 23/08/22 | 51.76 | 52.13 | 51.68 | 51.90 | 105,000 |
| 22/08/22 | 51.54 | 51.69 | 51.46 | 51.60 | 147,000 |
| 19/08/22 | 52.30 | 52.30 | 51.80 | 51.90 | 129,100 |
| 18/08/22 | 52.73 | 52.74 | 52.35 | 52.58 | 151,600 |
| 17/08/22 | 52.76 | 53.07 | 52.67 | 52.81 | 117,800 |
| 16/08/22 | 53.02 | 53.27 | 52.99 | 53.17 | 95,900 |
| 15/08/22 | 52.87 | 53.18 | 52.83 | 53.10 | 87,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |