Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
52.11
-0.83 (-1.56%)
Mar 31, 2025, 9:32 AM EDT - Market open
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | - | -1.35% | 130 |
| Mar 28, 2025 | 53.40 | 53.40 | 52.87 | 52.94 | 52.94 | -1.97% | 8,602 |
| Mar 27, 2025 | 53.79 | 54.14 | 53.79 | 54.00 | 54.00 | 0.54% | 7,990 |
| Mar 26, 2025 | 53.96 | 54.01 | 53.69 | 53.71 | 53.71 | -0.33% | 6,940 |
| Mar 25, 2025 | 53.94 | 54.02 | 53.79 | 53.88 | 53.88 | -0.53% | 3,718 |
| Mar 24, 2025 | 54.19 | 54.26 | 54.09 | 54.17 | 54.17 | 0.01% | 1,446 |
| Mar 21, 2025 | 54.01 | 54.17 | 54.01 | 54.17 | 54.17 | -0.04% | 876 |
| Mar 20, 2025 | 54.20 | 54.33 | 54.19 | 54.19 | 54.19 | -0.86% | 2,099 |
| Mar 19, 2025 | 54.57 | 54.75 | 54.51 | 54.66 | 54.66 | 0.12% | 3,268 |
| Mar 18, 2025 | 54.80 | 54.80 | 54.50 | 54.60 | 54.60 | -0.11% | 5,319 |
| Mar 17, 2025 | 54.57 | 54.72 | 54.20 | 54.66 | 54.66 | 1.44% | 11,052 |
| Mar 14, 2025 | 53.66 | 53.93 | 53.66 | 53.88 | 53.88 | 1.77% | 7,529 |
| Mar 13, 2025 | 52.78 | 52.96 | 52.73 | 52.95 | 52.95 | -0.42% | 9,670 |
| Mar 12, 2025 | 53.04 | 53.22 | 52.97 | 53.17 | 53.17 | 0.23% | 1,815 |
| Mar 11, 2025 | 53.00 | 53.22 | 52.77 | 53.05 | 53.05 | 0.45% | 7,797 |
| Mar 10, 2025 | 53.30 | 53.30 | 52.66 | 52.81 | 52.81 | -2.16% | 11,176 |
| Mar 7, 2025 | 54.12 | 54.12 | 53.48 | 53.98 | 53.98 | 0.43% | 13,201 |
| Mar 6, 2025 | 53.95 | 54.17 | 53.73 | 53.75 | 53.75 | -0.58% | 5,459 |
| Mar 5, 2025 | 53.52 | 54.06 | 53.52 | 54.06 | 54.06 | 3.19% | 4,152 |
| Mar 4, 2025 | 52.18 | 52.71 | 51.89 | 52.39 | 52.39 | 0.93% | 8,460 |
| Mar 3, 2025 | 52.52 | 52.71 | 51.77 | 51.91 | 51.91 | -1.02% | 9,840 |
| Feb 28, 2025 | 52.48 | 52.53 | 52.23 | 52.45 | 52.45 | -1.42% | 6,784 |
| Feb 27, 2025 | 53.75 | 53.75 | 53.20 | 53.20 | 53.20 | -1.68% | 7,260 |
| Feb 26, 2025 | 54.29 | 54.29 | 54.11 | 54.11 | 54.11 | 0.37% | 1,412 |
| Feb 25, 2025 | 54.08 | 54.08 | 53.79 | 53.92 | 53.92 | -0.43% | 6,810 |
| Feb 24, 2025 | 54.44 | 54.48 | 54.14 | 54.15 | 54.15 | -0.76% | 4,428 |
| Feb 21, 2025 | 55.15 | 55.15 | 54.52 | 54.56 | 54.56 | -0.66% | 6,073 |
| Feb 20, 2025 | 54.97 | 54.98 | 54.81 | 54.92 | 54.92 | 0.92% | 5,808 |
| Feb 19, 2025 | 54.45 | 54.49 | 54.39 | 54.42 | 54.42 | 0.40% | 3,187 |
| Feb 18, 2025 | 54.15 | 54.30 | 54.06 | 54.20 | 54.20 | 0.12% | 17,617 |
| Feb 14, 2025 | 54.11 | 54.14 | 53.96 | 54.14 | 54.14 | 0.46% | 4,813 |
| Feb 13, 2025 | 53.32 | 54.02 | 53.32 | 53.89 | 53.89 | 0.67% | 9,492 |
| Feb 12, 2025 | 53.51 | 53.71 | 53.48 | 53.53 | 53.53 | 0.25% | 3,094 |
| Feb 11, 2025 | 53.38 | 53.40 | 53.38 | 53.40 | 53.40 | -0.53% | 1,304 |
| Feb 10, 2025 | 53.61 | 53.68 | 53.58 | 53.68 | 53.68 | 0.84% | 5,167 |
| Feb 7, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.50% | 508 |
| Feb 6, 2025 | 53.40 | 53.50 | 53.38 | 53.50 | 53.50 | 0.87% | 17,116 |
| Feb 5, 2025 | 53.02 | 53.06 | 53.02 | 53.04 | 53.04 | 0.36% | 3,115 |
| Feb 4, 2025 | 52.78 | 52.97 | 52.78 | 52.85 | 52.85 | 1.20% | 1,527 |
| Feb 3, 2025 | 51.78 | 52.41 | 51.78 | 52.23 | 52.23 | -0.80% | 3,180 |
| Jan 31, 2025 | 52.89 | 53.06 | 52.56 | 52.65 | 52.65 | -1.13% | 16,868 |
| Jan 30, 2025 | 53.01 | 53.36 | 53.01 | 53.25 | 53.25 | 1.01% | 2,863 |
| Jan 29, 2025 | 52.74 | 52.87 | 52.64 | 52.72 | 52.72 | 0.35% | 2,255 |
| Jan 28, 2025 | 52.31 | 52.53 | 52.31 | 52.53 | 52.53 | 0.22% | 600 |
| Jan 27, 2025 | 52.47 | 52.51 | 52.39 | 52.41 | 52.41 | -1.55% | 4,658 |
| Jan 24, 2025 | 53.19 | 53.40 | 53.19 | 53.24 | 53.24 | 0.30% | 7,045 |
| Jan 23, 2025 | 52.90 | 53.15 | 52.90 | 53.08 | 53.08 | -0.02% | 1,318 |
| Jan 22, 2025 | 53.17 | 53.22 | 53.08 | 53.09 | 53.09 | 0.01% | 2,815 |
| Jan 21, 2025 | 52.93 | 53.14 | 52.93 | 53.08 | 53.08 | 1.04% | 3,300 |
| Jan 17, 2025 | 52.79 | 52.79 | 52.54 | 52.54 | 52.54 | 1.05% | 2,739 |