Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
62.00
+0.34 (0.56%)
At close: Aug 15, 2025, 4:00 PM
62.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.08 | 62.12 | 61.98 | 62.00 | 62.00 | 0.56% | 2,593 |
| Aug 14, 2025 | 61.53 | 61.70 | 61.53 | 61.66 | 61.66 | -0.67% | 3,919 |
| Aug 13, 2025 | 62.17 | 62.17 | 62.00 | 62.07 | 62.07 | 0.45% | 2,145 |
| Aug 12, 2025 | 61.55 | 61.84 | 61.49 | 61.80 | 61.80 | 1.01% | 6,259 |
| Aug 11, 2025 | 61.32 | 61.32 | 61.17 | 61.18 | 61.18 | -0.08% | 6,517 |
| Aug 8, 2025 | 61.32 | 61.35 | 61.23 | 61.23 | 61.23 | -0.09% | 6,579 |
| Aug 7, 2025 | 61.34 | 61.34 | 61.22 | 61.29 | 61.29 | 0.29% | 2,793 |
| Aug 6, 2025 | 60.97 | 61.19 | 60.80 | 61.11 | 61.11 | 0.57% | 3,780 |
| Aug 5, 2025 | 60.89 | 60.89 | 60.72 | 60.76 | 60.76 | 0.57% | 1,728 |
| Aug 4, 2025 | 60.64 | 60.65 | 60.36 | 60.41 | 60.41 | 0.68% | 5,969 |
| Aug 1, 2025 | 59.98 | 60.09 | 59.88 | 60.00 | 60.00 | -0.28% | 6,303 |
| Jul 31, 2025 | 60.41 | 60.41 | 60.17 | 60.17 | 60.17 | -0.89% | 1,628 |
| Jul 30, 2025 | 60.95 | 61.02 | 60.69 | 60.71 | 60.71 | -0.95% | 3,332 |
| Jul 29, 2025 | 61.13 | 61.34 | 61.13 | 61.30 | 61.30 | 0.64% | 15,460 |
| Jul 28, 2025 | 61.20 | 61.20 | 60.90 | 60.91 | 60.91 | -0.82% | 6,406 |
| Jul 25, 2025 | 61.31 | 61.44 | 61.31 | 61.42 | 61.42 | -0.47% | 1,301 |
| Jul 24, 2025 | 61.92 | 62.02 | 61.69 | 61.70 | 61.70 | -0.60% | 2,702 |
| Jul 23, 2025 | 61.81 | 62.08 | 61.76 | 62.08 | 62.08 | 0.96% | 1,642 |
| Jul 22, 2025 | 61.38 | 61.61 | 61.37 | 61.49 | 61.49 | -0.40% | 7,344 |
| Jul 21, 2025 | 61.93 | 62.00 | 61.66 | 61.73 | 61.73 | 0.57% | 3,547 |
| Jul 18, 2025 | 61.58 | 61.58 | 61.35 | 61.39 | 61.39 | -0.58% | 6,365 |
| Jul 17, 2025 | 61.31 | 61.75 | 61.31 | 61.75 | 61.75 | 0.78% | 3,279 |
| Jul 16, 2025 | 60.86 | 61.34 | 60.86 | 61.27 | 61.27 | 0.30% | 27,339 |
| Jul 15, 2025 | 61.07 | 61.08 | 61.03 | 61.08 | 61.08 | 0.47% | 549 |
| Jul 14, 2025 | 60.73 | 60.85 | 60.64 | 60.80 | 60.80 | 0.37% | 7,587 |
| Jul 11, 2025 | 60.63 | 60.63 | 60.45 | 60.57 | 60.57 | -0.09% | 9,485 |
| Jul 10, 2025 | 60.51 | 60.68 | 60.51 | 60.63 | 60.63 | 0.12% | 3,219 |
| Jul 9, 2025 | 60.60 | 60.67 | 60.36 | 60.55 | 60.55 | 0.28% | 17,408 |
| Jul 8, 2025 | 60.24 | 60.38 | 60.21 | 60.38 | 60.38 | 0.73% | 2,124 |
| Jul 7, 2025 | 60.62 | 60.62 | 59.91 | 59.95 | 59.95 | -1.87% | 5,095 |
| Jul 3, 2025 | 60.70 | 61.55 | 60.70 | 61.09 | 61.09 | 0.78% | 3,436 |
| Jul 2, 2025 | 60.33 | 60.63 | 60.33 | 60.61 | 60.61 | 0.42% | 6,815 |
| Jul 1, 2025 | 60.39 | 60.42 | 60.21 | 60.36 | 60.36 | 0.18% | 6,527 |
| Jun 30, 2025 | 60.12 | 60.25 | 59.84 | 60.25 | 60.25 | 0.75% | 3,800 |
| Jun 27, 2025 | 59.93 | 60.02 | 59.69 | 59.80 | 59.80 | -0.15% | 2,937 |
| Jun 26, 2025 | 59.84 | 60.01 | 59.82 | 59.89 | 59.89 | 0.59% | 5,632 |
| Jun 25, 2025 | 59.49 | 59.58 | 59.40 | 59.54 | 59.54 | 0.35% | 3,297 |
| Jun 24, 2025 | 59.15 | 59.36 | 59.15 | 59.34 | 59.34 | 1.61% | 1,016 |
| Jun 23, 2025 | 58.12 | 58.44 | 58.03 | 58.40 | 58.04 | 0.78% | 1,210 |
| Jun 20, 2025 | 58.36 | 58.36 | 57.95 | 57.95 | 57.59 | -1.58% | 1,301 |
| Jun 18, 2025 | 59.46 | 59.46 | 58.79 | 58.88 | 58.51 | 0.18% | 2,766 |
| Jun 17, 2025 | 59.24 | 59.24 | 58.75 | 58.77 | 58.41 | -1.37% | 4,783 |
| Jun 16, 2025 | 59.90 | 60.35 | 59.59 | 59.59 | 59.22 | 1.10% | 937 |
| Jun 13, 2025 | 59.12 | 59.12 | 58.90 | 58.94 | 58.57 | -1.76% | 2,300 |
| Jun 12, 2025 | 60.09 | 60.09 | 59.99 | 59.99 | 59.62 | 0.51% | 315 |
| Jun 11, 2025 | 59.80 | 59.91 | 59.69 | 59.69 | 59.32 | 0.50% | 1,629 |
| Jun 10, 2025 | 59.46 | 59.51 | 59.39 | 59.39 | 59.03 | 0.65% | 925 |
| Jun 9, 2025 | 58.82 | 59.11 | 58.71 | 59.01 | 58.64 | 0.87% | 2,052 |
| Jun 6, 2025 | 58.44 | 58.90 | 58.30 | 58.50 | 58.14 | 0.29% | 2,961 |
| Jun 5, 2025 | 58.41 | 58.75 | 58.29 | 58.33 | 57.97 | 0.37% | 6,068 |