Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
56.78
-0.05 (-0.09%)
May 22, 2025, 4:00 PM - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 56.73 | 56.91 | 56.73 | 56.78 | 56.78 | -0.10% | 9,175 |
| May 21, 2025 | 57.26 | 57.27 | 56.82 | 56.84 | 56.84 | 0.16% | 2,337 |
| May 20, 2025 | 56.68 | 56.75 | 56.67 | 56.75 | 56.75 | -0.31% | 3,187 |
| May 19, 2025 | 56.40 | 56.99 | 56.40 | 56.92 | 56.92 | 0.48% | 1,630 |
| May 16, 2025 | 56.60 | 56.70 | 56.44 | 56.65 | 56.65 | 0.16% | 3,633 |
| May 15, 2025 | 56.44 | 57.14 | 56.37 | 56.56 | 56.56 | 0.20% | 7,794 |
| May 14, 2025 | 56.57 | 56.66 | 56.45 | 56.45 | 56.45 | 0.43% | 1,675 |
| May 13, 2025 | 55.93 | 56.69 | 55.88 | 56.20 | 56.20 | 0.81% | 16,017 |
| May 12, 2025 | 55.65 | 56.12 | 55.64 | 55.75 | 55.75 | 1.88% | 3,005 |
| May 9, 2025 | 52.62 | 54.87 | 52.62 | 54.72 | 54.72 | 1.02% | 14,842 |
| May 8, 2025 | 54.40 | 54.40 | 54.17 | 54.17 | 54.17 | -0.06% | 4,908 |
| May 7, 2025 | 54.37 | 54.56 | 54.20 | 54.20 | 54.20 | -1.30% | 3,832 |
| May 6, 2025 | 54.97 | 54.98 | 54.78 | 54.91 | 54.91 | -0.99% | 3,616 |
| May 5, 2025 | 55.55 | 55.61 | 55.44 | 55.46 | 55.46 | 0.90% | 14,124 |
| May 2, 2025 | 54.88 | 54.98 | 54.88 | 54.97 | 54.97 | 2.98% | 2,082 |
| May 1, 2025 | 53.52 | 53.52 | 53.37 | 53.37 | 53.37 | -0.09% | 2,168 |
| Apr 30, 2025 | 53.10 | 53.42 | 53.09 | 53.42 | 53.42 | -0.33% | 4,926 |
| Apr 29, 2025 | 53.49 | 53.66 | 53.49 | 53.60 | 53.60 | 0.77% | 1,975 |
| Apr 28, 2025 | 53.22 | 53.23 | 53.12 | 53.19 | 53.19 | 0.71% | 3,748 |
| Apr 25, 2025 | 52.65 | 52.82 | 52.57 | 52.82 | 52.82 | -0.87% | 849 |
| Apr 24, 2025 | 53.12 | 53.28 | 53.12 | 53.28 | 53.28 | 1.74% | 794 |
| Apr 23, 2025 | 52.72 | 52.78 | 52.37 | 52.37 | 52.37 | 0.78% | 1,381 |
| Apr 22, 2025 | 51.78 | 52.22 | 51.78 | 51.97 | 51.97 | 1.72% | 1,990 |
| Apr 21, 2025 | 51.36 | 51.36 | 50.94 | 51.09 | 51.09 | -0.30% | 1,618 |
| Apr 17, 2025 | 51.23 | 51.53 | 51.23 | 51.24 | 51.24 | 0.85% | 7,183 |
| Apr 16, 2025 | 50.96 | 51.20 | 50.61 | 50.81 | 50.81 | -0.65% | 4,220 |
| Apr 15, 2025 | 51.20 | 51.32 | 51.14 | 51.14 | 51.14 | 0.67% | 7,067 |
| Apr 14, 2025 | 50.77 | 50.96 | 50.70 | 50.80 | 50.80 | 1.18% | 4,023 |
| Apr 11, 2025 | 51.30 | 51.30 | 49.64 | 50.21 | 50.21 | 2.76% | 4,221 |
| Apr 10, 2025 | 49.02 | 49.34 | 48.65 | 48.86 | 48.86 | -0.43% | 15,690 |
| Apr 9, 2025 | 46.54 | 49.28 | 46.33 | 49.07 | 49.07 | 4.79% | 22,394 |
| Apr 8, 2025 | 48.34 | 48.34 | 46.60 | 46.83 | 46.83 | -2.37% | 26,780 |
| Apr 7, 2025 | 50.74 | 50.74 | 47.45 | 47.96 | 47.96 | -3.67% | 23,169 |
| Apr 4, 2025 | 52.00 | 52.00 | 49.61 | 49.79 | 49.79 | -5.22% | 18,240 |
| Apr 3, 2025 | 52.75 | 52.85 | 52.53 | 52.53 | 52.53 | -1.44% | 8,881 |
| Apr 2, 2025 | 53.13 | 53.35 | 53.13 | 53.30 | 53.30 | 0.69% | 3,483 |
| Apr 1, 2025 | 52.73 | 53.05 | 52.58 | 52.93 | 52.93 | 0.78% | 9,466 |
| Mar 31, 2025 | 52.22 | 52.55 | 52.07 | 52.52 | 52.52 | -0.78% | 8,021 |
| 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 |