Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
63.09
-0.18 (-0.28%)
Dec 1, 2025, 4:00 PM EST - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.30 | 63.30 | 63.07 | 63.09 | 63.09 | -0.28% | 8,753 |
| Nov 28, 2025 | 63.08 | 63.28 | 63.08 | 63.27 | 63.27 | 0.54% | 11,093 |
| Nov 26, 2025 | 62.70 | 62.93 | 62.69 | 62.93 | 62.93 | 0.74% | 6,896 |
| Nov 25, 2025 | 62.11 | 62.48 | 62.05 | 62.47 | 62.47 | 0.62% | 6,731 |
| Nov 24, 2025 | 61.61 | 62.10 | 61.61 | 62.09 | 62.09 | 0.53% | 4,817 |
| Nov 21, 2025 | 61.38 | 61.92 | 61.08 | 61.76 | 61.76 | -0.21% | 13,499 |
| Nov 20, 2025 | 63.05 | 63.05 | 61.89 | 61.89 | 61.89 | -0.97% | 3,407 |
| Nov 19, 2025 | 62.74 | 62.74 | 62.40 | 62.49 | 62.49 | -0.46% | 5,663 |
| Nov 18, 2025 | 62.55 | 62.92 | 62.50 | 62.78 | 62.78 | -0.46% | 5,790 |
| Nov 17, 2025 | 63.39 | 63.57 | 62.97 | 63.07 | 63.07 | -1.60% | 24,900 |
| Nov 14, 2025 | 63.71 | 64.28 | 63.71 | 64.10 | 64.10 | 0.39% | 4,107 |
| Nov 13, 2025 | 64.69 | 64.69 | 63.78 | 63.85 | 63.84 | -0.70% | 6,024 |
| Nov 12, 2025 | 64.30 | 64.33 | 64.25 | 64.29 | 64.29 | 0.15% | 2,737 |
| Nov 11, 2025 | 63.98 | 64.20 | 63.98 | 64.20 | 64.20 | 0.08% | 4,899 |
| Nov 10, 2025 | 64.02 | 64.15 | 63.71 | 64.15 | 64.15 | 1.31% | 13,999 |
| Nov 7, 2025 | 63.01 | 63.32 | 62.86 | 63.32 | 63.32 | -0.41% | 5,817 |
| Nov 6, 2025 | 63.70 | 63.74 | 63.46 | 63.58 | 63.58 | -0.88% | 13,899 |
| Nov 5, 2025 | 63.88 | 64.16 | 63.87 | 64.14 | 64.14 | 1.12% | 2,481 |
| Nov 4, 2025 | 63.83 | 63.83 | 63.43 | 63.43 | 63.43 | -1.77% | 1,884 |
| Nov 3, 2025 | 64.52 | 64.67 | 64.52 | 64.58 | 64.57 | 0.66% | 3,914 |
| Oct 31, 2025 | 64.06 | 64.15 | 63.96 | 64.15 | 64.15 | 0.02% | 4,933 |
| Oct 30, 2025 | 64.33 | 64.33 | 64.14 | 64.14 | 64.14 | -0.95% | 6,909 |
| Oct 29, 2025 | 65.33 | 65.33 | 64.75 | 64.75 | 64.75 | -0.01% | 4,557 |
| Oct 28, 2025 | 64.72 | 64.82 | 64.51 | 64.76 | 64.76 | 0.02% | 8,969 |
| Oct 27, 2025 | 64.61 | 64.75 | 64.56 | 64.75 | 64.75 | 0.72% | 3,205 |
| Oct 24, 2025 | 64.34 | 64.34 | 64.23 | 64.29 | 64.29 | 0.58% | 2,024 |
| Oct 23, 2025 | 63.82 | 64.05 | 63.82 | 63.92 | 63.92 | 0.18% | 2,326 |
| Oct 22, 2025 | 64.10 | 64.10 | 63.59 | 63.80 | 63.80 | 0.11% | 5,254 |
| Oct 21, 2025 | 63.79 | 63.86 | 63.73 | 63.73 | 63.73 | -0.67% | 2,595 |
| Oct 20, 2025 | 63.87 | 64.16 | 63.84 | 64.16 | 64.16 | 1.11% | 2,855 |
| Oct 17, 2025 | 63.24 | 63.51 | 63.24 | 63.45 | 63.45 | -0.64% | 13,451 |
| Oct 16, 2025 | 63.97 | 64.01 | 63.86 | 63.86 | 63.86 | 0.29% | 5,239 |
| Oct 15, 2025 | 63.84 | 63.84 | 63.47 | 63.68 | 63.68 | 1.73% | 2,921 |
| Oct 14, 2025 | 62.39 | 62.83 | 62.39 | 62.60 | 62.60 | -1.38% | 3,350 |
| Oct 13, 2025 | 63.58 | 63.58 | 63.27 | 63.48 | 63.48 | 2.45% | 2,742 |
| Oct 10, 2025 | 63.90 | 63.96 | 61.95 | 61.96 | 61.96 | -2.97% | 18,396 |
| Oct 9, 2025 | 64.11 | 64.13 | 63.83 | 63.86 | 63.86 | -0.73% | 3,432 |
| Oct 8, 2025 | 64.35 | 64.35 | 64.17 | 64.33 | 64.33 | 0.58% | 1,849 |
| Oct 7, 2025 | 64.74 | 64.74 | 63.87 | 63.96 | 63.96 | -0.74% | 5,709 |
| Oct 6, 2025 | 64.50 | 64.53 | 64.37 | 64.44 | 64.44 | 0.11% | 5,610 |
| Oct 3, 2025 | 64.39 | 64.45 | 64.29 | 64.36 | 64.36 | 0.23% | 3,009 |
| Oct 2, 2025 | 64.40 | 64.41 | 64.15 | 64.22 | 64.22 | -0.51% | 5,378 |
| Oct 1, 2025 | 64.53 | 64.57 | 64.37 | 64.54 | 64.54 | 0.66% | 5,266 |
| Sep 30, 2025 | 64.10 | 64.17 | 64.05 | 64.12 | 64.12 | 0.49% | 2,795 |
| Sep 29, 2025 | 64.03 | 64.03 | 63.67 | 63.81 | 63.81 | 0.48% | 6,658 |
| Sep 26, 2025 | 63.37 | 63.53 | 63.28 | 63.51 | 63.51 | -0.72% | 2,960 |
| Sep 25, 2025 | 63.97 | 64.15 | 63.87 | 63.97 | 63.97 | -0.75% | 2,628 |
| Sep 24, 2025 | 64.89 | 64.89 | 64.38 | 64.45 | 64.45 | -0.87% | 6,855 |
| Sep 23, 2025 | 65.08 | 65.18 | 64.88 | 65.02 | 65.02 | -0.79% | 8,280 |
| Sep 22, 2025 | 65.19 | 65.55 | 65.19 | 65.54 | 65.54 | 0.33% | 13,037 |