Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
64.15
+0.83 (1.31%)
Nov 10, 2025, 4:00 PM EST - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 64.02 | 64.15 | 63.71 | 64.15 | 64.15 | 1.31% | 13,999 |
| Nov 7, 2025 | 63.01 | 63.32 | 62.86 | 63.32 | 63.32 | -0.41% | 5,817 |
| Nov 6, 2025 | 63.70 | 63.74 | 63.46 | 63.58 | 63.58 | -0.88% | 13,899 |
| Nov 5, 2025 | 63.88 | 64.16 | 63.87 | 64.14 | 64.14 | 1.12% | 2,481 |
| Nov 4, 2025 | 63.83 | 63.83 | 63.43 | 63.43 | 63.43 | -1.77% | 1,884 |
| Nov 3, 2025 | 64.52 | 64.67 | 64.52 | 64.58 | 64.58 | 0.66% | 3,914 |
| Oct 31, 2025 | 64.06 | 64.15 | 63.96 | 64.15 | 64.15 | 0.02% | 4,933 |
| Oct 30, 2025 | 64.33 | 64.33 | 64.14 | 64.14 | 64.14 | -0.95% | 6,909 |
| Oct 29, 2025 | 65.33 | 65.33 | 64.75 | 64.75 | 64.75 | -0.01% | 4,557 |
| Oct 28, 2025 | 64.72 | 64.82 | 64.51 | 64.76 | 64.76 | 0.02% | 8,969 |
| Oct 27, 2025 | 64.61 | 64.75 | 64.56 | 64.75 | 64.75 | 0.72% | 3,205 |
| Oct 24, 2025 | 64.34 | 64.34 | 64.23 | 64.29 | 64.29 | 0.58% | 2,024 |
| Oct 23, 2025 | 63.82 | 64.05 | 63.82 | 63.92 | 63.92 | 0.18% | 2,326 |
| Oct 22, 2025 | 64.10 | 64.10 | 63.59 | 63.80 | 63.80 | 0.11% | 5,254 |
| Oct 21, 2025 | 63.79 | 63.86 | 63.73 | 63.73 | 63.73 | -0.67% | 2,595 |
| Oct 20, 2025 | 63.87 | 64.16 | 63.84 | 64.16 | 64.16 | 1.11% | 2,855 |
| Oct 17, 2025 | 63.24 | 63.51 | 63.24 | 63.45 | 63.45 | -0.64% | 13,451 |
| Oct 16, 2025 | 63.97 | 64.01 | 63.86 | 63.86 | 63.86 | 0.29% | 5,239 |
| Oct 15, 2025 | 63.84 | 63.84 | 63.47 | 63.68 | 63.68 | 1.73% | 2,921 |
| Oct 14, 2025 | 62.39 | 62.83 | 62.39 | 62.60 | 62.60 | -1.38% | 3,350 |
| Oct 13, 2025 | 63.58 | 63.58 | 63.27 | 63.48 | 63.48 | 2.45% | 2,742 |
| Oct 10, 2025 | 63.90 | 63.96 | 61.95 | 61.96 | 61.96 | -2.97% | 18,396 |
| Oct 9, 2025 | 64.11 | 64.13 | 63.83 | 63.86 | 63.86 | -0.73% | 3,432 |
| Oct 8, 2025 | 64.35 | 64.35 | 64.17 | 64.33 | 64.33 | 0.58% | 1,849 |
| Oct 7, 2025 | 64.74 | 64.74 | 63.87 | 63.96 | 63.96 | -0.74% | 5,709 |
| Oct 6, 2025 | 64.50 | 64.53 | 64.37 | 64.44 | 64.44 | 0.11% | 5,610 |
| Oct 3, 2025 | 64.39 | 64.45 | 64.29 | 64.36 | 64.36 | 0.23% | 3,009 |
| Oct 2, 2025 | 64.40 | 64.41 | 64.15 | 64.22 | 64.22 | -0.51% | 5,378 |
| Oct 1, 2025 | 64.53 | 64.57 | 64.37 | 64.54 | 64.54 | 0.66% | 5,266 |
| Sep 30, 2025 | 64.10 | 64.17 | 64.05 | 64.12 | 64.12 | 0.49% | 2,795 |
| Sep 29, 2025 | 64.03 | 64.03 | 63.67 | 63.81 | 63.81 | 0.48% | 6,658 |
| Sep 26, 2025 | 63.37 | 63.53 | 63.28 | 63.51 | 63.51 | -0.72% | 2,960 |
| Sep 25, 2025 | 63.97 | 64.15 | 63.87 | 63.97 | 63.97 | -0.75% | 2,628 |
| Sep 24, 2025 | 64.89 | 64.89 | 64.38 | 64.45 | 64.45 | -0.87% | 6,855 |
| Sep 23, 2025 | 65.08 | 65.18 | 64.88 | 65.02 | 65.02 | -0.79% | 8,280 |
| Sep 22, 2025 | 65.19 | 65.55 | 65.19 | 65.54 | 65.54 | 0.33% | 13,037 |
| Sep 19, 2025 | 65.34 | 65.38 | 65.22 | 65.32 | 65.32 | -0.02% | 2,806 |
| Sep 18, 2025 | 65.10 | 65.43 | 65.10 | 65.34 | 65.34 | -0.13% | 7,887 |
| Sep 17, 2025 | 65.44 | 65.56 | 65.26 | 65.42 | 65.42 | 0.35% | 3,665 |
| Sep 16, 2025 | 65.12 | 65.24 | 65.09 | 65.19 | 65.19 | 0.67% | 6,121 |
| Sep 15, 2025 | 64.77 | 64.83 | 64.70 | 64.75 | 64.75 | 0.50% | 6,105 |
| Sep 12, 2025 | 64.56 | 64.56 | 64.31 | 64.43 | 64.43 | -0.15% | 9,422 |
| Sep 11, 2025 | 64.38 | 64.55 | 64.35 | 64.52 | 64.52 | 0.51% | 2,428 |
| Sep 10, 2025 | 64.43 | 64.43 | 64.20 | 64.20 | 64.20 | 0.28% | 2,245 |
| Sep 9, 2025 | 64.05 | 64.07 | 63.97 | 64.02 | 64.02 | -0.05% | 6,359 |
| Sep 8, 2025 | 63.86 | 64.05 | 63.84 | 64.05 | 64.05 | 0.80% | 4,779 |
| Sep 5, 2025 | 63.47 | 63.63 | 63.37 | 63.54 | 63.54 | 1.14% | 5,237 |
| Sep 4, 2025 | 62.53 | 62.82 | 62.53 | 62.82 | 62.82 | -0.06% | 1,963 |
| Sep 3, 2025 | 62.86 | 62.95 | 62.80 | 62.86 | 62.86 | 0.91% | 2,546 |
| Sep 2, 2025 | 62.12 | 62.30 | 61.95 | 62.29 | 62.29 | -0.90% | 2,526 |