Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
61.39
-0.36 (-0.59%)
Jul 18, 2025, 4:00 PM - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 61.58 | 61.58 | 61.35 | 61.39 | 61.39 | -0.58% | 6,365 |
| Jul 17, 2025 | 61.31 | 61.75 | 61.31 | 61.75 | 61.75 | 0.78% | 3,279 |
| Jul 16, 2025 | 60.86 | 61.34 | 60.86 | 61.27 | 61.27 | 0.30% | 27,339 |
| Jul 15, 2025 | 61.07 | 61.08 | 61.03 | 61.08 | 61.08 | 0.47% | 549 |
| Jul 14, 2025 | 60.73 | 60.85 | 60.64 | 60.80 | 60.80 | 0.37% | 7,587 |
| Jul 11, 2025 | 60.63 | 60.63 | 60.45 | 60.57 | 60.57 | -0.09% | 9,485 |
| Jul 10, 2025 | 60.51 | 60.68 | 60.51 | 60.63 | 60.63 | 0.12% | 3,219 |
| Jul 9, 2025 | 60.60 | 60.67 | 60.36 | 60.55 | 60.55 | 0.28% | 17,408 |
| Jul 8, 2025 | 60.24 | 60.38 | 60.21 | 60.38 | 60.38 | 0.73% | 2,124 |
| Jul 7, 2025 | 60.62 | 60.62 | 59.91 | 59.95 | 59.95 | -1.87% | 5,095 |
| Jul 3, 2025 | 60.70 | 61.55 | 60.70 | 61.09 | 61.09 | 0.78% | 3,436 |
| Jul 2, 2025 | 60.33 | 60.63 | 60.33 | 60.61 | 60.61 | 0.42% | 6,815 |
| Jul 1, 2025 | 60.39 | 60.42 | 60.21 | 60.36 | 60.36 | 0.18% | 6,527 |
| Jun 30, 2025 | 60.12 | 60.25 | 59.84 | 60.25 | 60.25 | 0.75% | 3,800 |
| Jun 27, 2025 | 59.93 | 60.02 | 59.69 | 59.80 | 59.80 | -0.15% | 2,937 |
| Jun 26, 2025 | 59.84 | 60.01 | 59.82 | 59.89 | 59.89 | 0.59% | 5,632 |
| Jun 25, 2025 | 59.49 | 59.58 | 59.40 | 59.54 | 59.54 | 0.35% | 3,297 |
| Jun 24, 2025 | 59.15 | 59.36 | 59.15 | 59.34 | 59.34 | 1.61% | 1,016 |
| Jun 23, 2025 | 58.12 | 58.44 | 58.03 | 58.40 | 58.04 | 0.78% | 1,210 |
| Jun 20, 2025 | 58.36 | 58.36 | 57.95 | 57.95 | 57.59 | -1.58% | 1,301 |
| Jun 18, 2025 | 59.46 | 59.46 | 58.79 | 58.88 | 58.51 | 0.18% | 2,766 |
| Jun 17, 2025 | 59.24 | 59.24 | 58.75 | 58.77 | 58.41 | -1.37% | 4,783 |
| Jun 16, 2025 | 59.90 | 60.35 | 59.59 | 59.59 | 59.22 | 1.10% | 937 |
| Jun 13, 2025 | 59.12 | 59.12 | 58.90 | 58.94 | 58.57 | -1.76% | 2,300 |
| Jun 12, 2025 | 60.09 | 60.09 | 59.99 | 59.99 | 59.62 | 0.51% | 315 |
| Jun 11, 2025 | 59.80 | 59.91 | 59.69 | 59.69 | 59.32 | 0.50% | 1,629 |
| Jun 10, 2025 | 59.46 | 59.51 | 59.39 | 59.39 | 59.03 | 0.65% | 925 |
| Jun 9, 2025 | 58.82 | 59.11 | 58.71 | 59.01 | 58.64 | 0.87% | 2,052 |
| Jun 6, 2025 | 58.44 | 58.90 | 58.30 | 58.50 | 58.14 | 0.29% | 2,961 |
| Jun 5, 2025 | 58.41 | 58.75 | 58.29 | 58.33 | 57.97 | 0.37% | 6,068 |
| Jun 4, 2025 | 58.07 | 58.11 | 58.07 | 58.11 | 57.75 | 1.07% | 923 |
| Jun 3, 2025 | 57.38 | 57.59 | 57.25 | 57.50 | 57.14 | 0.05% | 2,680 |
| Jun 2, 2025 | 57.15 | 57.47 | 57.15 | 57.47 | 57.11 | 0.68% | 2,739 |
| May 30, 2025 | 57.07 | 57.08 | 56.80 | 57.08 | 56.73 | -0.61% | 3,084 |
| May 29, 2025 | 57.33 | 57.47 | 57.33 | 57.43 | 57.08 | 0.56% | 1,005 |
| May 28, 2025 | 57.19 | 57.19 | 57.11 | 57.11 | 56.76 | -0.29% | 1,185 |
| May 27, 2025 | 57.22 | 57.30 | 57.22 | 57.28 | 56.92 | 0.33% | 1,163 |
| May 23, 2025 | 56.98 | 57.09 | 56.98 | 57.09 | 56.73 | 0.54% | 1,443 |
| May 22, 2025 | 56.73 | 56.91 | 56.73 | 56.78 | 56.43 | -0.10% | 9,175 |
| May 21, 2025 | 57.26 | 57.27 | 56.82 | 56.84 | 56.48 | 0.16% | 2,337 |
| May 20, 2025 | 56.68 | 56.75 | 56.67 | 56.75 | 56.40 | -0.31% | 3,187 |
| May 19, 2025 | 56.40 | 56.99 | 56.40 | 56.92 | 56.57 | 0.48% | 1,630 |
| May 16, 2025 | 56.60 | 56.70 | 56.44 | 56.65 | 56.30 | 0.16% | 3,633 |
| May 15, 2025 | 56.44 | 57.14 | 56.37 | 56.56 | 56.21 | 0.20% | 7,794 |
| May 14, 2025 | 56.57 | 56.66 | 56.45 | 56.45 | 56.10 | 0.43% | 1,675 |
| May 13, 2025 | 55.93 | 56.69 | 55.88 | 56.20 | 55.85 | 0.81% | 16,017 |
| May 12, 2025 | 55.65 | 56.12 | 55.64 | 55.75 | 55.40 | 1.88% | 3,005 |
| May 9, 2025 | 52.62 | 54.87 | 52.62 | 54.72 | 54.38 | 1.02% | 14,842 |
| May 8, 2025 | 54.40 | 54.40 | 54.17 | 54.17 | 53.84 | -0.06% | 4,908 |
| May 7, 2025 | 54.37 | 54.56 | 54.20 | 54.20 | 53.87 | -1.30% | 3,832 |