Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
57.95
-0.93 (-1.58%)
At close: Jun 20, 2025, 4:00 PM
58.26
+0.31 (0.54%)
After-hours: Jun 20, 2025, 8:00 PM EDT
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 58.36 | 58.36 | 57.95 | 57.95 | 57.95 | -1.58% | 1,301 |
| Jun 18, 2025 | 59.46 | 59.46 | 58.79 | 58.88 | 58.88 | 0.18% | 2,766 |
| Jun 17, 2025 | 59.24 | 59.24 | 58.75 | 58.77 | 58.77 | -1.37% | 4,783 |
| Jun 16, 2025 | 59.90 | 60.35 | 59.59 | 59.59 | 59.59 | 1.10% | 937 |
| Jun 13, 2025 | 59.12 | 59.12 | 58.90 | 58.94 | 58.94 | -1.76% | 2,300 |
| Jun 12, 2025 | 60.09 | 60.09 | 59.99 | 59.99 | 59.99 | 0.51% | 315 |
| Jun 11, 2025 | 59.80 | 59.91 | 59.69 | 59.69 | 59.69 | 0.50% | 1,629 |
| Jun 10, 2025 | 59.46 | 59.51 | 59.39 | 59.39 | 59.39 | 0.65% | 925 |
| Jun 9, 2025 | 58.82 | 59.11 | 58.71 | 59.01 | 59.01 | 0.87% | 2,052 |
| Jun 6, 2025 | 58.44 | 58.90 | 58.30 | 58.50 | 58.50 | 0.29% | 2,961 |
| Jun 5, 2025 | 58.41 | 58.75 | 58.29 | 58.33 | 58.33 | 0.37% | 6,068 |
| Jun 4, 2025 | 58.07 | 58.11 | 58.07 | 58.11 | 58.11 | 1.07% | 923 |
| Jun 3, 2025 | 57.38 | 57.59 | 57.25 | 57.50 | 57.50 | 0.05% | 2,680 |
| Jun 2, 2025 | 57.15 | 57.47 | 57.15 | 57.47 | 57.47 | 0.68% | 2,739 |
| May 30, 2025 | 57.07 | 57.08 | 56.80 | 57.08 | 57.08 | -0.61% | 3,084 |
| May 29, 2025 | 57.33 | 57.47 | 57.33 | 57.43 | 57.43 | 0.56% | 1,005 |
| May 28, 2025 | 57.19 | 57.19 | 57.11 | 57.11 | 57.11 | -0.29% | 1,185 |
| May 27, 2025 | 57.22 | 57.30 | 57.22 | 57.28 | 57.28 | 0.33% | 1,163 |
| May 23, 2025 | 56.98 | 57.09 | 56.98 | 57.09 | 57.09 | 0.54% | 1,443 |
| 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 |