Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
63.47
-0.64 (-1.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 62.53 | 63.74 | 62.53 | 63.47 | 63.47 | -1.00% | 5,189 |
| Apr 1, 2026 | 63.85 | 64.46 | 63.85 | 64.11 | 64.11 | 1.07% | 10,700 |
| Mar 31, 2026 | 61.71 | 63.43 | 61.71 | 63.43 | 63.43 | 2.63% | 19,338 |
| Mar 30, 2026 | 62.49 | 62.49 | 61.66 | 61.81 | 61.81 | -0.84% | 5,847 |
| Mar 27, 2026 | 62.49 | 62.75 | 62.18 | 62.33 | 62.33 | 0.08% | 15,371 |
| Mar 26, 2026 | 63.15 | 63.40 | 62.28 | 62.28 | 62.28 | -2.98% | 28,854 |
| Mar 25, 2026 | 64.36 | 64.57 | 64.12 | 64.19 | 64.19 | 2.22% | 9,785 |
| Mar 24, 2026 | 62.54 | 63.13 | 62.54 | 62.80 | 62.80 | -1.88% | 5,752 |
| Mar 23, 2026 | 63.53 | 64.41 | 63.29 | 64.00 | 64.00 | 2.32% | 18,990 |
| Mar 20, 2026 | 64.00 | 64.00 | 62.34 | 62.55 | 62.55 | -2.54% | 44,456 |
| Mar 19, 2026 | 63.31 | 64.26 | 63.31 | 64.18 | 64.18 | 0.86% | 3,597 |
| Mar 18, 2026 | 64.34 | 64.55 | 63.62 | 63.63 | 63.63 | -1.38% | 1,821 |
| Mar 17, 2026 | 64.57 | 64.71 | 64.43 | 64.52 | 64.52 | 0.53% | 7,504 |
| Mar 16, 2026 | 63.84 | 64.35 | 63.84 | 64.18 | 64.18 | 2.07% | 10,929 |
| Mar 13, 2026 | 64.00 | 64.06 | 62.81 | 62.88 | 62.88 | -0.37% | 16,469 |
| Mar 12, 2026 | 64.41 | 64.41 | 63.11 | 63.11 | 63.11 | -2.14% | 21,104 |
| Mar 11, 2026 | 64.76 | 64.76 | 64.22 | 64.49 | 64.49 | 0.34% | 9,636 |
| Mar 10, 2026 | 64.02 | 65.35 | 64.02 | 64.27 | 64.27 | -0.11% | 10,130 |
| Mar 9, 2026 | 62.84 | 64.43 | 62.42 | 64.34 | 64.30 | 1.27% | 20,113 |
| Mar 6, 2026 | 63.16 | 63.89 | 63.02 | 63.53 | 63.50 | 0.08% | 21,870 |
| Mar 5, 2026 | 63.82 | 64.38 | 63.00 | 63.48 | 63.45 | -1.72% | 34,118 |
| Mar 4, 2026 | 64.14 | 64.84 | 63.97 | 64.59 | 64.55 | -0.46% | 37,912 |
| Mar 3, 2026 | 65.04 | 65.22 | 63.50 | 64.89 | 64.85 | -3.92% | 35,918 |
| Mar 2, 2026 | 67.15 | 67.83 | 66.96 | 67.54 | 67.50 | -1.63% | 8,144 |
| Feb 27, 2026 | 68.28 | 68.66 | 68.25 | 68.66 | 68.62 | -0.15% | 8,942 |
| Feb 26, 2026 | 69.43 | 69.43 | 68.24 | 68.77 | 68.73 | -0.64% | 20,092 |
| Feb 25, 2026 | 68.99 | 69.27 | 68.94 | 69.21 | 69.17 | 0.44% | 5,824 |
| Feb 24, 2026 | 68.78 | 69.04 | 68.77 | 68.91 | 68.87 | 1.06% | 4,780 |
| Feb 23, 2026 | 68.80 | 68.80 | 68.15 | 68.19 | 68.15 | -0.80% | 12,712 |
| Feb 20, 2026 | 67.54 | 68.74 | 67.54 | 68.74 | 68.70 | 1.57% | 36,696 |
| Feb 19, 2026 | 67.65 | 67.68 | 67.43 | 67.68 | 67.64 | -0.28% | 18,384 |
| Feb 18, 2026 | 67.74 | 68.12 | 67.70 | 67.87 | 67.83 | 0.30% | 8,877 |
| Feb 17, 2026 | 67.50 | 67.83 | 67.08 | 67.67 | 67.63 | -0.03% | 25,747 |
| Feb 13, 2026 | 67.34 | 67.71 | 67.19 | 67.69 | 67.65 | 0.31% | 18,039 |
| Feb 12, 2026 | 68.26 | 68.31 | 67.39 | 67.48 | 67.44 | -0.91% | 16,148 |
| Feb 11, 2026 | 67.83 | 68.10 | 67.52 | 68.10 | 68.06 | 1.07% | 7,057 |
| Feb 10, 2026 | 67.40 | 67.47 | 67.35 | 67.38 | 67.34 | -0.05% | 8,148 |
| Feb 9, 2026 | 66.87 | 67.48 | 66.87 | 67.41 | 67.37 | 1.41% | 8,301 |
| Feb 6, 2026 | 65.94 | 66.47 | 65.87 | 66.47 | 66.43 | 1.48% | 4,654 |
| Feb 5, 2026 | 65.94 | 66.06 | 65.48 | 65.50 | 65.46 | -0.91% | 11,098 |
| Feb 4, 2026 | 66.79 | 66.79 | 65.88 | 66.10 | 66.06 | -0.16% | 17,045 |
| Feb 3, 2026 | 66.36 | 66.43 | 65.88 | 66.20 | 66.17 | 0.66% | 14,536 |
| Feb 2, 2026 | 65.24 | 65.79 | 65.06 | 65.77 | 65.73 | -0.15% | 10,948 |
| Jan 30, 2026 | 66.38 | 66.39 | 65.63 | 65.87 | 65.83 | -1.23% | 15,934 |
| Jan 29, 2026 | 66.63 | 66.69 | 66.01 | 66.69 | 66.65 | -0.56% | 10,774 |
| Jan 28, 2026 | 66.79 | 67.06 | 66.66 | 67.06 | 67.02 | 0.28% | 12,301 |
| Jan 27, 2026 | 66.54 | 66.87 | 66.54 | 66.87 | 66.83 | 1.13% | 4,876 |
| Jan 26, 2026 | 65.79 | 66.20 | 65.79 | 66.12 | 66.08 | 0.61% | 31,206 |
| Jan 23, 2026 | 64.84 | 65.72 | 64.84 | 65.72 | 65.68 | 0.34% | 14,212 |
| Jan 22, 2026 | 65.38 | 65.65 | 65.38 | 65.50 | 65.46 | 0.91% | 13,292 |