Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
58.55
+0.27 (0.46%)
Dec 5, 2025, 3:59 PM EST - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.94 | 58.97 | 58.52 | 58.55 | 58.55 | 0.46% | 37,510 |
| Dec 4, 2025 | 58.40 | 58.40 | 58.10 | 58.28 | 58.28 | 0.03% | 49,764 |
| Dec 3, 2025 | 58.18 | 58.27 | 58.05 | 58.26 | 58.26 | 0.02% | 31,223 |
| Dec 2, 2025 | 58.27 | 58.28 | 58.01 | 58.25 | 58.25 | 0.43% | 66,214 |
| Dec 1, 2025 | 58.01 | 58.17 | 57.92 | 58.00 | 58.00 | -0.05% | 39,363 |
| Nov 28, 2025 | 57.95 | 58.04 | 57.81 | 58.03 | 58.03 | 0.26% | 35,276 |
| Nov 26, 2025 | 57.69 | 57.91 | 57.58 | 57.88 | 57.88 | 0.72% | 29,640 |
| Nov 25, 2025 | 57.18 | 57.49 | 56.96 | 57.47 | 57.47 | 0.67% | 74,437 |
| Nov 24, 2025 | 56.64 | 57.09 | 56.64 | 57.09 | 57.09 | 0.67% | 39,256 |
| Nov 21, 2025 | 56.35 | 56.88 | 56.10 | 56.71 | 56.71 | -0.07% | 45,653 |
| Nov 20, 2025 | 57.72 | 57.92 | 56.70 | 56.75 | 56.75 | -1.20% | 38,224 |
| Nov 19, 2025 | 57.55 | 57.73 | 57.27 | 57.44 | 57.44 | -0.26% | 21,842 |
| Nov 18, 2025 | 57.48 | 57.73 | 57.24 | 57.59 | 57.59 | -0.65% | 68,639 |
| Nov 17, 2025 | 58.34 | 58.54 | 57.89 | 57.97 | 57.97 | -1.51% | 60,826 |
| Nov 14, 2025 | 58.71 | 59.16 | 58.50 | 58.86 | 58.86 | 0.38% | 40,887 |
| Nov 13, 2025 | 59.18 | 59.27 | 58.57 | 58.64 | 58.64 | -0.59% | 27,964 |
| Nov 12, 2025 | 58.91 | 59.06 | 58.91 | 58.99 | 58.99 | 0.34% | 25,902 |
| Nov 11, 2025 | 58.67 | 58.91 | 58.58 | 58.79 | 58.79 | 0.09% | 46,915 |
| Nov 10, 2025 | 58.26 | 58.76 | 58.26 | 58.74 | 58.74 | 1.72% | 47,511 |
| Nov 7, 2025 | 57.45 | 57.75 | 57.18 | 57.74 | 57.74 | -0.34% | 45,107 |
| Nov 6, 2025 | 58.31 | 58.35 | 57.78 | 57.94 | 57.94 | -0.28% | 33,129 |
| Nov 5, 2025 | 57.63 | 58.13 | 57.63 | 58.10 | 58.10 | 1.22% | 83,675 |
| Nov 4, 2025 | 57.59 | 57.79 | 57.39 | 57.40 | 57.40 | -1.58% | 133,331 |
| Nov 3, 2025 | 58.40 | 58.40 | 58.20 | 58.32 | 58.32 | 0.47% | 35,689 |
| Oct 31, 2025 | 58.08 | 58.14 | 57.84 | 58.05 | 58.05 | -0.02% | 19,229 |
| Oct 30, 2025 | 58.20 | 58.33 | 58.03 | 58.06 | 58.06 | -0.80% | 32,617 |
| Oct 29, 2025 | 58.83 | 58.91 | 58.36 | 58.53 | 58.53 | - | 49,441 |
| Oct 28, 2025 | 58.39 | 58.61 | 58.21 | 58.53 | 58.53 | -0.29% | 24,840 |
| Oct 27, 2025 | 58.69 | 58.70 | 58.43 | 58.70 | 58.70 | 0.82% | 22,479 |
| Oct 24, 2025 | 58.29 | 58.35 | 58.19 | 58.22 | 58.22 | 0.22% | 21,873 |
| Oct 23, 2025 | 57.75 | 58.18 | 57.75 | 58.09 | 58.09 | 0.43% | 19,167 |
| Oct 22, 2025 | 57.91 | 58.08 | 57.57 | 57.84 | 57.84 | 0.49% | 38,473 |
| Oct 21, 2025 | 57.72 | 57.79 | 57.51 | 57.56 | 57.56 | -0.64% | 28,261 |
| Oct 20, 2025 | 57.52 | 57.99 | 57.52 | 57.93 | 57.93 | 0.92% | 24,268 |
| Oct 17, 2025 | 57.08 | 57.46 | 56.95 | 57.40 | 57.40 | -0.26% | 25,697 |
| Oct 16, 2025 | 57.63 | 57.94 | 57.47 | 57.55 | 57.55 | 0.37% | 179,806 |
| Oct 15, 2025 | 57.20 | 57.42 | 57.02 | 57.34 | 57.34 | 1.76% | 30,064 |
| Oct 14, 2025 | 56.06 | 56.62 | 55.96 | 56.35 | 56.35 | -0.91% | 24,609 |
| Oct 13, 2025 | 56.82 | 57.07 | 56.74 | 56.87 | 56.87 | 2.80% | 42,865 |
| Oct 10, 2025 | 57.40 | 57.40 | 55.31 | 55.32 | 55.32 | -3.74% | 42,750 |
| Oct 9, 2025 | 57.99 | 57.99 | 57.28 | 57.47 | 57.47 | -0.24% | 48,516 |
| Oct 8, 2025 | 57.42 | 57.65 | 57.38 | 57.61 | 57.61 | 0.49% | 27,669 |
| Oct 7, 2025 | 57.78 | 57.78 | 57.24 | 57.33 | 57.33 | -0.38% | 27,445 |
| Oct 6, 2025 | 57.58 | 57.69 | 57.48 | 57.55 | 57.55 | 0.10% | 32,738 |
| Oct 3, 2025 | 57.64 | 57.67 | 57.40 | 57.49 | 57.49 | 0.02% | 17,257 |
| Oct 2, 2025 | 57.87 | 57.87 | 57.31 | 57.48 | 57.48 | -0.16% | 22,473 |
| Oct 1, 2025 | 57.63 | 57.69 | 57.51 | 57.57 | 57.57 | 0.35% | 19,681 |
| Sep 30, 2025 | 57.14 | 57.37 | 57.14 | 57.37 | 57.37 | 0.74% | 21,565 |
| Sep 29, 2025 | 56.93 | 57.17 | 56.86 | 56.95 | 56.95 | 0.87% | 21,348 |
| Sep 26, 2025 | 56.24 | 56.56 | 56.18 | 56.46 | 56.46 | -0.26% | 36,400 |