Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
54.90
+1.53 (2.86%)
May 2, 2025, 10:40 AM EDT - Market open
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 53.04 | 53.22 | 52.97 | 53.17 | 53.17 | 0.23% | 1,815 |
| Mar 11, 2025 | 53.00 | 53.22 | 52.77 | 53.05 | 53.05 | 0.45% | 7,797 |
| Mar 10, 2025 | 53.30 | 53.30 | 52.66 | 52.81 | 52.81 | -2.16% | 11,176 |
| Mar 7, 2025 | 54.12 | 54.12 | 53.48 | 53.98 | 53.98 | 0.43% | 13,201 |
| Mar 6, 2025 | 53.95 | 54.17 | 53.73 | 53.75 | 53.75 | -0.58% | 5,459 |
| Mar 5, 2025 | 53.52 | 54.06 | 53.52 | 54.06 | 54.06 | 3.19% | 4,152 |
| Mar 4, 2025 | 52.18 | 52.71 | 51.89 | 52.39 | 52.39 | 0.93% | 8,460 |
| Mar 3, 2025 | 52.52 | 52.71 | 51.77 | 51.91 | 51.91 | -1.02% | 9,840 |
| Feb 28, 2025 | 52.48 | 52.53 | 52.23 | 52.45 | 52.45 | -1.42% | 6,784 |
| Feb 27, 2025 | 53.75 | 53.75 | 53.20 | 53.20 | 53.20 | -1.68% | 7,260 |
| Feb 26, 2025 | 54.29 | 54.29 | 54.11 | 54.11 | 54.11 | 0.37% | 1,412 |
| Feb 25, 2025 | 54.08 | 54.08 | 53.79 | 53.92 | 53.92 | -0.43% | 6,810 |
| Feb 24, 2025 | 54.44 | 54.48 | 54.14 | 54.15 | 54.15 | -0.76% | 4,428 |
| Feb 21, 2025 | 55.15 | 55.15 | 54.52 | 54.56 | 54.56 | -0.66% | 6,073 |
| Feb 20, 2025 | 54.97 | 54.98 | 54.81 | 54.92 | 54.92 | 0.92% | 5,808 |