Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
63.51
-0.46 (-0.72%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 65.34 | 65.38 | 65.22 | 65.32 | 65.32 | -0.02% | 2,806 |
| Sep 18, 2025 | 65.10 | 65.43 | 65.10 | 65.34 | 65.34 | -0.13% | 7,887 |
| Sep 17, 2025 | 65.44 | 65.56 | 65.26 | 65.42 | 65.42 | 0.35% | 3,665 |
| Sep 16, 2025 | 65.12 | 65.24 | 65.09 | 65.19 | 65.19 | 0.67% | 6,121 |
| Sep 15, 2025 | 64.77 | 64.83 | 64.70 | 64.75 | 64.75 | 0.50% | 6,105 |
| Sep 12, 2025 | 64.56 | 64.56 | 64.31 | 64.43 | 64.43 | -0.15% | 9,422 |
| Sep 11, 2025 | 64.38 | 64.55 | 64.35 | 64.52 | 64.52 | 0.51% | 2,428 |
| Sep 10, 2025 | 64.43 | 64.43 | 64.20 | 64.20 | 64.20 | 0.28% | 2,245 |
| Sep 9, 2025 | 64.05 | 64.07 | 63.97 | 64.02 | 64.02 | -0.05% | 6,359 |
| Sep 8, 2025 | 63.86 | 64.05 | 63.84 | 64.05 | 64.05 | 0.80% | 4,779 |
| Sep 5, 2025 | 63.47 | 63.63 | 63.37 | 63.54 | 63.54 | 1.14% | 5,237 |
| Sep 4, 2025 | 62.53 | 62.82 | 62.53 | 62.82 | 62.82 | -0.06% | 1,963 |
| Sep 3, 2025 | 62.86 | 62.95 | 62.80 | 62.86 | 62.86 | 0.91% | 2,546 |
| Sep 2, 2025 | 62.12 | 62.30 | 61.95 | 62.29 | 62.29 | -0.90% | 2,526 |
| Aug 29, 2025 | 62.73 | 62.89 | 62.73 | 62.86 | 62.86 | -0.32% | 1,243 |
| Aug 28, 2025 | 62.80 | 63.20 | 62.80 | 63.06 | 63.06 | 0.49% | 14,739 |
| Aug 27, 2025 | 62.43 | 62.75 | 62.37 | 62.75 | 62.75 | -0.03% | 3,227 |
| Aug 26, 2025 | 62.80 | 62.80 | 62.74 | 62.77 | 62.77 | -0.01% | 8,798 |
| Aug 25, 2025 | 63.00 | 63.07 | 62.78 | 62.78 | 62.78 | -0.37% | 3,460 |
| Aug 22, 2025 | 63.01 | 63.09 | 62.99 | 63.01 | 63.01 | 1.67% | 2,249 |
| Aug 21, 2025 | 62.00 | 62.06 | 61.92 | 61.98 | 61.98 | 0.20% | 2,226 |
| Aug 20, 2025 | 61.69 | 61.88 | 61.68 | 61.85 | 61.85 | -0.54% | 3,030 |
| Aug 19, 2025 | 62.73 | 62.73 | 62.17 | 62.19 | 62.19 | -0.78% | 2,209 |
| Aug 18, 2025 | 62.65 | 62.68 | 62.56 | 62.68 | 62.68 | 1.09% | 1,222 |
| 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 |