Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
53.36
-0.12 (-0.22%)
Jun 27, 2025, 4:00 PM EDT - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.39 | 53.50 | 53.19 | 53.36 | 53.36 | -0.22% | 28,054 |
| Jun 26, 2025 | 53.39 | 53.55 | 53.25 | 53.48 | 53.48 | 0.68% | 141,450 |
| Jun 25, 2025 | 53.05 | 53.13 | 52.80 | 53.12 | 53.12 | 0.08% | 31,348 |
| Jun 24, 2025 | 52.75 | 53.12 | 52.64 | 53.08 | 53.08 | 0.97% | 15,375 |
| Jun 23, 2025 | 52.08 | 52.62 | 52.08 | 52.57 | 51.84 | 0.67% | 24,027 |
| Jun 20, 2025 | 52.77 | 52.77 | 52.18 | 52.22 | 51.50 | -0.97% | 24,471 |
| Jun 18, 2025 | 52.93 | 52.99 | 52.73 | 52.73 | 52.00 | -0.11% | 22,668 |
| Jun 17, 2025 | 53.10 | 53.20 | 52.71 | 52.79 | 52.06 | -1.53% | 33,080 |
| Jun 16, 2025 | 53.71 | 53.87 | 53.59 | 53.61 | 52.87 | 1.25% | 20,084 |
| Jun 13, 2025 | 53.00 | 53.19 | 52.82 | 52.95 | 52.22 | -1.27% | 27,828 |
| Jun 12, 2025 | 53.57 | 53.70 | 53.52 | 53.63 | 52.89 | 0.51% | 25,768 |
| Jun 11, 2025 | 53.42 | 53.52 | 53.33 | 53.36 | 52.62 | 0.04% | 31,732 |
| Jun 10, 2025 | 53.29 | 53.35 | 53.09 | 53.34 | 52.60 | 0.86% | 16,743 |
| Jun 9, 2025 | 52.75 | 53.00 | 52.61 | 52.89 | 52.16 | 0.99% | 17,313 |
| Jun 6, 2025 | 52.31 | 52.43 | 52.18 | 52.37 | 51.65 | 0.87% | 20,311 |
| Jun 5, 2025 | 52.13 | 52.18 | 51.85 | 51.92 | 51.20 | - | 24,946 |
| Jun 4, 2025 | 51.77 | 51.95 | 51.77 | 51.92 | 51.20 | 1.39% | 15,400 |
| Jun 3, 2025 | 51.09 | 51.27 | 50.96 | 51.21 | 50.50 | 0.18% | 37,031 |
| Jun 2, 2025 | 50.85 | 51.14 | 50.85 | 51.12 | 50.41 | 0.61% | 33,123 |
| May 30, 2025 | 50.81 | 50.88 | 50.56 | 50.81 | 50.11 | -1.09% | 20,671 |
| May 29, 2025 | 51.52 | 51.52 | 51.23 | 51.37 | 50.66 | 0.67% | 34,156 |
| May 28, 2025 | 51.14 | 51.14 | 50.89 | 51.03 | 50.32 | -0.14% | 28,201 |
| May 27, 2025 | 51.04 | 51.21 | 51.02 | 51.10 | 50.39 | -0.02% | 37,957 |
| May 23, 2025 | 50.83 | 51.21 | 50.78 | 51.11 | 50.40 | 0.81% | 26,474 |
| May 22, 2025 | 50.78 | 50.91 | 50.64 | 50.70 | 50.00 | -0.26% | 14,745 |
| May 21, 2025 | 51.16 | 51.26 | 50.80 | 50.83 | 50.13 | 0.26% | 44,617 |
| May 20, 2025 | 50.70 | 50.78 | 50.60 | 50.70 | 50.00 | -0.10% | 29,252 |
| May 19, 2025 | 50.34 | 50.86 | 50.34 | 50.75 | 50.05 | 0.46% | 24,866 |
| May 16, 2025 | 50.42 | 50.58 | 50.27 | 50.52 | 49.82 | 0.20% | 19,324 |
| May 15, 2025 | 50.38 | 50.52 | 50.24 | 50.42 | 49.72 | 0.14% | 29,727 |
| May 14, 2025 | 50.36 | 50.48 | 50.20 | 50.35 | 49.65 | 0.64% | 55,931 |
| May 13, 2025 | 49.56 | 50.14 | 49.56 | 50.03 | 49.34 | 0.46% | 57,544 |
| May 12, 2025 | 49.82 | 49.82 | 49.54 | 49.80 | 49.11 | 1.53% | 36,632 |
| May 9, 2025 | 49.01 | 49.11 | 48.89 | 49.05 | 48.37 | 1.03% | 35,783 |
| May 8, 2025 | 49.00 | 49.00 | 48.51 | 48.55 | 47.88 | - | 43,491 |
| May 7, 2025 | 48.94 | 48.94 | 48.55 | 48.55 | 47.88 | -1.38% | 44,228 |
| May 6, 2025 | 49.07 | 49.34 | 49.02 | 49.23 | 48.55 | -0.73% | 29,318 |
| May 5, 2025 | 49.74 | 49.78 | 49.59 | 49.59 | 48.90 | 1.18% | 60,747 |
| May 2, 2025 | 49.16 | 49.16 | 48.83 | 49.01 | 48.33 | 3.11% | 52,961 |
| May 1, 2025 | 47.75 | 47.90 | 47.53 | 47.53 | 46.87 | -0.50% | 39,869 |
| Apr 30, 2025 | 47.68 | 47.80 | 47.40 | 47.77 | 47.11 | 0.19% | 16,487 |
| Apr 29, 2025 | 47.69 | 47.75 | 47.60 | 47.68 | 47.02 | 0.55% | 42,816 |
| Apr 28, 2025 | 47.40 | 47.46 | 47.24 | 47.42 | 46.76 | 0.32% | 28,362 |
| Apr 25, 2025 | 47.17 | 47.28 | 47.00 | 47.27 | 46.62 | -0.84% | 29,870 |
| Apr 24, 2025 | 47.22 | 47.68 | 47.19 | 47.67 | 47.01 | 1.45% | 78,356 |
| Apr 23, 2025 | 47.22 | 47.45 | 46.98 | 46.99 | 46.34 | 0.64% | 27,982 |
| Apr 22, 2025 | 46.56 | 46.94 | 46.56 | 46.69 | 46.04 | 1.24% | 119,632 |
| Apr 21, 2025 | 46.40 | 46.40 | 45.85 | 46.12 | 45.48 | 0.20% | 39,860 |
| Apr 17, 2025 | 45.89 | 46.31 | 45.89 | 46.03 | 45.39 | 0.63% | 38,662 |
| Apr 16, 2025 | 46.00 | 46.16 | 45.68 | 45.74 | 45.11 | -0.57% | 30,238 |