Avantis Emerging Markets Small Cap Equity ETF (AVEE)

AVEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	52.93	53.14	52.93	53.08	53.08	1.04%	3,300
Jan 17, 2025	52.79	52.79	52.54	52.54	52.54	1.05%	2,739
Jan 16, 2025	52.05	52.35	51.98	51.99	51.99	-0.34%	12,760
Jan 15, 2025	52.04	52.24	51.97	52.17	52.17	0.92%	2,079
Jan 14, 2025	51.71	51.71	51.54	51.69	51.69	0.86%	4,741
Jan 13, 2025	51.07	51.25	50.89	51.25	51.25	-0.75%	6,584
Jan 10, 2025	51.99	51.99	51.62	51.64	51.64	-2.64%	5,531
Jan 8, 2025	52.90	53.04	52.83	53.04	53.04	-0.77%	2,703
Jan 7, 2025	53.71	53.71	53.45	53.45	53.45	0.04%	538
Jan 6, 2025	53.66	53.66	53.40	53.43	53.43	-0.04%	1,535
Jan 3, 2025	53.36	53.51	53.31	53.45	53.45	0.53%	9,007
Jan 2, 2025	53.28	53.44	53.04	53.17	53.17	-0.25%	22,479
Dec 31, 2024	53.44	53.50	53.21	53.30	53.30	0.12%	6,023
Dec 30, 2024	53.31	53.31	53.04	53.24	53.24	-0.59%	3,721
Dec 27, 2024	53.49	53.56	53.37	53.56	53.56	-0.32%	3,646
Dec 26, 2024	53.76	53.76	53.63	53.73	53.73	-0.12%	2,941
Dec 24, 2024	53.76	53.79	53.68	53.79	53.79	0.44%	313
Dec 23, 2024	53.29	53.56	53.24	53.56	53.56	-0.32%	4,480
Dec 20, 2024	53.45	53.96	53.45	53.73	53.73	0.27%	6,324
Dec 19, 2024	53.82	53.83	53.58	53.58	53.58	0.74%	6,555
Dec 18, 2024	54.46	54.46	53.19	53.19	53.19	-2.55%	4,982
Dec 17, 2024	54.39	54.65	54.39	54.58	54.58	-2.33%	794
Dec 16, 2024	56.08	56.08	55.88	55.88	54.59	-1.27%	1,836
Dec 13, 2024	56.32	56.60	56.32	56.60	55.29	0.38%	1,680
Dec 12, 2024	56.70	56.70	56.35	56.39	55.08	-0.95%	2,200
Dec 11, 2024	56.76	57.00	56.76	56.93	55.61	0.97%	1,635
Dec 10, 2024	56.55	56.58	56.38	56.38	55.08	-1.04%	4,758
Dec 9, 2024	57.15	57.29	56.98	56.98	55.66	1.17%	6,853
Dec 6, 2024	56.61	56.61	56.32	56.32	55.01	-0.42%	633
Dec 5, 2024	56.60	56.63	56.55	56.55	55.24	0.41%	3,443
Dec 4, 2024	56.22	56.35	56.22	56.32	55.02	0.33%	3,654
Dec 3, 2024	55.82	56.14	55.82	56.13	54.83	0.45%	5,829
Dec 2, 2024	56.00	56.00	55.68	55.88	54.58	-0.08%	12,702
Nov 29, 2024	55.52	56.00	55.52	55.93	54.63	0.60%	9,115
Nov 27, 2024	55.61	55.66	55.59	55.59	54.30	-0.17%	735
Nov 26, 2024	55.66	55.69	55.66	55.69	54.40	0.03%	411
Nov 25, 2024	55.54	55.72	55.54	55.67	54.38	0.90%	2,990
Nov 22, 2024	55.00	55.18	55.00	55.18	53.90	0.01%	1,604
Nov 21, 2024	54.92	55.25	54.92	55.17	53.89	0.07%	3,467
Nov 20, 2024	54.98	55.24	54.98	55.14	53.86	-0.34%	8,674
Nov 19, 2024	55.12	55.32	55.12	55.32	54.04	0.37%	1,153
Nov 18, 2024	55.02	55.13	55.02	55.12	53.84	0.75%	6,376
Nov 15, 2024	54.80	54.80	54.71	54.71	53.44	0.03%	1,072
Nov 14, 2024	54.85	54.85	54.69	54.69	53.43	-0.48%	630
Nov 13, 2024	55.21	55.21	54.91	54.96	53.69	-0.80%	777
Nov 12, 2024	55.49	55.60	55.25	55.40	54.12	-1.69%	3,657
Nov 11, 2024	56.37	56.37	56.27	56.36	55.05	-0.62%	2,182
Nov 8, 2024	56.90	56.90	56.56	56.71	55.39	-2.83%	1,189
Nov 7, 2024	57.87	58.38	57.87	58.36	57.01	1.97%	2,705
Nov 6, 2024	56.83	57.33	56.80	57.23	55.91	-0.74%	2,611
Nov 5, 2024	57.51	57.77	57.51	57.66	56.33	1.12%	1,078
Nov 4, 2024	57.25	57.25	57.02	57.02	55.70	0.29%	745
Nov 1, 2024	56.96	56.96	56.86	56.86	55.54	-0.02%	487
Oct 31, 2024	56.79	56.87	56.62	56.87	55.55	0.26%	1,230
Oct 30, 2024	56.55	56.83	56.55	56.72	55.41	-0.01%	4,483
Oct 29, 2024	56.80	56.85	56.73	56.73	55.41	-0.55%	729
Oct 28, 2024	56.85	57.09	56.85	57.04	55.72	0.86%	4,663
Oct 25, 2024	56.82	56.84	56.49	56.56	55.25	-0.61%	6,387
Oct 24, 2024	56.82	56.91	56.77	56.91	55.59	-0.28%	808
Oct 23, 2024	57.20	57.20	57.06	57.06	55.74	-0.25%	454
Oct 22, 2024	57.20	57.25	57.20	57.21	55.88	-0.18%	738
Oct 21, 2024	57.30	57.31	57.23	57.31	55.98	-0.56%	758
Oct 18, 2024	57.75	57.75	57.63	57.63	56.30	0.55%	1,730
Oct 17, 2024	57.39	57.80	57.28	57.32	55.99	-1.10%	2,223
Oct 16, 2024	57.88	58.07	57.86	57.96	56.61	1.76%	2,921
Oct 15, 2024	57.50	57.50	56.95	56.95	55.63	-1.82%	819
Oct 14, 2024	57.74	58.12	57.74	58.01	56.66	-0.12%	1,286
Oct 11, 2024	57.95	58.08	57.95	58.08	56.73	0.19%	611
Oct 10, 2024	57.99	58.02	57.75	57.97	56.62	0.06%	1,678
Oct 9, 2024	58.03	58.03	57.93	57.93	56.59	-1.04%	657
Oct 8, 2024	58.57	58.57	58.38	58.54	57.18	-2.12%	1,097
Oct 7, 2024	59.66	59.86	59.65	59.81	58.42	0.86%	4,960
Oct 4, 2024	59.06	59.30	59.06	59.30	57.92	0.70%	3,392
Oct 3, 2024	58.58	59.00	58.57	58.89	57.52	-1.98%	5,573
Oct 2, 2024	60.00	60.08	59.99	60.08	58.68	1.63%	513
Oct 1, 2024	58.77	59.12	58.77	59.12	57.74	0.45%	583
Sep 30, 2024	59.38	59.38	58.76	58.85	57.49	-0.29%	3,566
Sep 27, 2024	59.17	59.34	59.02	59.02	57.65	0.47%	1,649
Sep 26, 2024	58.70	58.78	58.70	58.74	57.38	2.49%	6,828
Sep 25, 2024	57.64	57.64	57.31	57.31	55.98	-1.25%	460
Sep 24, 2024	57.48	58.04	57.48	58.04	56.69	2.40%	1,191
Sep 23, 2024	56.43	56.73	56.43	56.68	55.36	0.64%	800
Sep 20, 2024	56.28	56.38	56.28	56.32	55.01	-0.57%	3,957
Sep 19, 2024	56.51	56.64	56.51	56.64	55.33	1.77%	2,551
Sep 18, 2024	55.85	56.24	55.65	55.65	54.36	-0.34%	9,068
Sep 17, 2024	55.86	55.91	55.83	55.84	54.55	-0.05%	9,215
Sep 16, 2024	55.78	55.87	55.78	55.87	54.57	0.52%	1,721
Sep 13, 2024	55.65	55.65	55.49	55.58	54.29	1.06%	568
Sep 12, 2024	55.00	55.04	54.95	54.99	53.72	0.49%	1,259
Sep 11, 2024	54.00	54.73	53.95	54.73	53.46	0.43%	1,322
Sep 10, 2024	54.25	54.49	54.25	54.49	53.23	-0.62%	1,493
Sep 9, 2024	54.97	54.97	54.83	54.83	53.56	1.05%	599
Sep 6, 2024	54.33	54.33	54.26	54.26	53.00	-1.93%	5,855
Sep 5, 2024	55.36	55.36	55.33	55.33	54.05	0.31%	227
Sep 4, 2024	55.16	55.16	55.16	55.16	53.88	0.15%	135
Sep 3, 2024	55.56	55.65	55.08	55.08	53.80	-1.62%	15,109
Aug 30, 2024	56.05	56.05	55.92	55.98	54.69	0.38%	3,035
Aug 29, 2024	55.85	55.85	55.77	55.77	54.48	0.05%	855
Aug 28, 2024	55.75	55.75	55.61	55.75	54.45	-1.09%	862
Aug 27, 2024	56.37	56.37	56.36	56.36	55.05	0.43%	2,379

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.