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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202556.7356.9156.7356.7856.78-0.10%9,175
May 21, 202557.2657.2756.8256.8456.840.16%2,337
May 20, 202556.6856.7556.6756.7556.75-0.31%3,187
May 19, 202556.4056.9956.4056.9256.920.48%1,630
May 16, 202556.6056.7056.4456.6556.650.16%3,633
May 15, 202556.4457.1456.3756.5656.560.20%7,794
May 14, 202556.5756.6656.4556.4556.450.43%1,675
May 13, 202555.9356.6955.8856.2056.200.81%16,017
May 12, 202555.6556.1255.6455.7555.751.88%3,005
May 9, 202552.6254.8752.6254.7254.721.02%14,842
May 8, 202554.4054.4054.1754.1754.17-0.06%4,908
May 7, 202554.3754.5654.2054.2054.20-1.30%3,832
May 6, 202554.9754.9854.7854.9154.91-0.99%3,616
May 5, 202555.5555.6155.4455.4655.460.90%14,124
May 2, 202554.8854.9854.8854.9754.972.98%2,082
May 1, 202553.5253.5253.3753.3753.37-0.09%2,168
Apr 30, 202553.1053.4253.0953.4253.42-0.33%4,926
Apr 29, 202553.4953.6653.4953.6053.600.77%1,975
Apr 28, 202553.2253.2353.1253.1953.190.71%3,748
Apr 25, 202552.6552.8252.5752.8252.82-0.87%849
Apr 24, 202553.1253.2853.1253.2853.281.74%794
Apr 23, 202552.7252.7852.3752.3752.370.78%1,381
Apr 22, 202551.7852.2251.7851.9751.971.72%1,990
Apr 21, 202551.3651.3650.9451.0951.09-0.30%1,618
Apr 17, 202551.2351.5351.2351.2451.240.85%7,183
Apr 16, 202550.9651.2050.6150.8150.81-0.65%4,220
Apr 15, 202551.2051.3251.1451.1451.140.67%7,067
Apr 14, 202550.7750.9650.7050.8050.801.18%4,023
Apr 11, 202551.3051.3049.6450.2150.212.76%4,221
Apr 10, 202549.0249.3448.6548.8648.86-0.43%15,690
Apr 9, 202546.5449.2846.3349.0749.074.79%22,394
Apr 8, 202548.3448.3446.6046.8346.83-2.37%26,780
Apr 7, 202550.7450.7447.4547.9647.96-3.67%23,169
Apr 4, 202552.0052.0049.6149.7949.79-5.22%18,240
Apr 3, 202552.7552.8552.5352.5352.53-1.44%8,881
Apr 2, 202553.1353.3553.1353.3053.300.69%3,483
Apr 1, 202552.7353.0552.5852.9352.930.78%9,466
Mar 31, 202552.2252.5552.0752.5252.52-0.78%8,021
Mar 28, 202553.4053.4052.8752.9452.94-1.97%8,602
Mar 27, 202553.7954.1453.7954.0054.000.54%7,990
Mar 26, 202553.9654.0153.6953.7153.71-0.33%6,940
Mar 25, 202553.9454.0253.7953.8853.88-0.53%3,718
Mar 24, 202554.1954.2654.0954.1754.170.01%1,446
Mar 21, 202554.0154.1754.0154.1754.17-0.04%876
Mar 20, 202554.2054.3354.1954.1954.19-0.86%2,099
Mar 19, 202554.5754.7554.5154.6654.660.12%3,268
Mar 18, 202554.8054.8054.5054.6054.60-0.11%5,319
Mar 17, 202554.5754.7254.2054.6654.661.44%11,052
Mar 14, 202553.6653.9353.6653.8853.881.77%7,529
Mar 13, 202552.7852.9652.7352.9552.95-0.42%9,670