Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
65.77
-0.10 (-0.15%)
Feb 2, 2026, 4:00 PM EST - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 65.24 | 65.79 | 65.06 | 65.77 | 65.77 | -0.15% | 10,933 |
| Jan 30, 2026 | 66.38 | 66.39 | 65.63 | 65.87 | 65.87 | -1.23% | 15,934 |
| Jan 29, 2026 | 66.63 | 66.69 | 66.01 | 66.69 | 66.69 | -0.56% | 10,774 |
| Jan 28, 2026 | 66.79 | 67.06 | 66.66 | 67.06 | 67.06 | 0.28% | 12,301 |
| Jan 27, 2026 | 66.54 | 66.87 | 66.54 | 66.87 | 66.87 | 1.13% | 4,876 |
| Jan 26, 2026 | 65.79 | 66.20 | 65.79 | 66.12 | 66.12 | 0.61% | 31,206 |
| Jan 23, 2026 | 64.84 | 65.72 | 64.84 | 65.72 | 65.72 | 0.34% | 14,197 |
| Jan 22, 2026 | 65.38 | 65.65 | 65.38 | 65.50 | 65.50 | 0.91% | 13,292 |
| Jan 21, 2026 | 64.74 | 64.99 | 64.58 | 64.91 | 64.91 | 1.37% | 168,859 |
| Jan 20, 2026 | 64.15 | 64.34 | 63.90 | 64.03 | 64.03 | -0.19% | 9,182 |
| Jan 16, 2026 | 64.44 | 64.44 | 63.99 | 64.15 | 64.15 | -0.59% | 9,333 |
| Jan 15, 2026 | 64.54 | 64.73 | 64.53 | 64.53 | 64.53 | 0.50% | 5,018 |
| Jan 14, 2026 | 64.17 | 64.23 | 63.98 | 64.21 | 64.21 | 0.60% | 3,475 |
| Jan 13, 2026 | 64.06 | 64.06 | 63.71 | 63.83 | 63.83 | -0.55% | 15,061 |
| Jan 12, 2026 | 63.70 | 64.22 | 63.70 | 64.18 | 64.18 | 0.80% | 12,000 |
| Jan 9, 2026 | 63.46 | 63.71 | 63.39 | 63.67 | 63.67 | 0.47% | 37,305 |
| Jan 8, 2026 | 63.47 | 63.47 | 63.15 | 63.37 | 63.37 | -0.30% | 9,015 |
| Jan 7, 2026 | 63.73 | 63.73 | 63.52 | 63.56 | 63.56 | -0.25% | 5,526 |
| Jan 6, 2026 | 63.60 | 63.77 | 63.58 | 63.72 | 63.72 | 0.49% | 14,742 |
| Jan 5, 2026 | 63.36 | 63.41 | 63.06 | 63.41 | 63.41 | 0.25% | 6,436 |
| Jan 2, 2026 | 62.98 | 63.25 | 62.96 | 63.25 | 63.25 | 1.35% | 6,597 |
| Dec 31, 2025 | 62.50 | 62.50 | 62.33 | 62.41 | 62.41 | 0.02% | 12,096 |
| Dec 30, 2025 | 62.75 | 62.75 | 62.25 | 62.40 | 62.40 | 0.24% | 22,782 |
| Dec 29, 2025 | 62.31 | 62.31 | 62.06 | 62.25 | 62.25 | -0.67% | 10,700 |
| Dec 26, 2025 | 62.44 | 62.67 | 62.44 | 62.67 | 62.67 | 0.24% | 12,402 |
| Dec 24, 2025 | 62.52 | 62.55 | 62.47 | 62.52 | 62.52 | 0.05% | 4,258 |
| Dec 23, 2025 | 62.12 | 62.49 | 62.12 | 62.49 | 62.49 | 0.54% | 9,213 |
| Dec 22, 2025 | 62.35 | 62.35 | 62.11 | 62.15 | 62.15 | 0.52% | 6,233 |
| Dec 19, 2025 | 61.91 | 62.02 | 61.83 | 61.83 | 61.83 | 0.90% | 18,766 |
| Dec 18, 2025 | 61.48 | 61.48 | 61.23 | 61.28 | 61.28 | 0.61% | 88,255 |
| Dec 17, 2025 | 61.49 | 61.51 | 60.89 | 60.91 | 60.91 | -0.71% | 5,861 |
| Dec 16, 2025 | 61.56 | 61.56 | 61.20 | 61.35 | 61.35 | -2.65% | 17,841 |
| Dec 15, 2025 | 63.37 | 63.37 | 62.98 | 63.02 | 61.98 | 0.49% | 4,708 |
| Dec 12, 2025 | 63.12 | 63.12 | 62.71 | 62.71 | 61.67 | -0.72% | 1,455 |
| Dec 11, 2025 | 63.05 | 63.19 | 63.00 | 63.16 | 62.12 | -0.03% | 9,140 |
| Dec 10, 2025 | 62.81 | 63.28 | 62.74 | 63.18 | 62.14 | 0.43% | 5,203 |
| Dec 9, 2025 | 62.79 | 62.95 | 62.79 | 62.91 | 61.87 | 0.32% | 3,566 |
| Dec 8, 2025 | 62.81 | 62.81 | 62.56 | 62.71 | 61.68 | -0.57% | 8,392 |
| Dec 5, 2025 | 63.52 | 63.52 | 63.01 | 63.07 | 62.03 | -0.08% | 7,304 |
| Dec 4, 2025 | 63.48 | 63.48 | 63.06 | 63.12 | 62.08 | -0.08% | 5,296 |
| Dec 3, 2025 | 63.10 | 63.21 | 63.04 | 63.17 | 62.13 | 0.01% | 4,370 |
| Dec 2, 2025 | 63.09 | 63.17 | 63.00 | 63.16 | 62.12 | 0.11% | 14,671 |
| Dec 1, 2025 | 63.30 | 63.30 | 63.07 | 63.09 | 62.06 | -0.28% | 8,753 |
| Nov 28, 2025 | 63.08 | 63.28 | 63.08 | 63.27 | 62.23 | 0.54% | 11,093 |
| Nov 26, 2025 | 62.70 | 62.93 | 62.69 | 62.93 | 61.89 | 0.74% | 6,896 |
| Nov 25, 2025 | 62.11 | 62.48 | 62.05 | 62.47 | 61.44 | 0.62% | 6,731 |
| Nov 24, 2025 | 61.61 | 62.10 | 61.61 | 62.09 | 61.07 | 0.53% | 4,817 |
| Nov 21, 2025 | 61.38 | 61.92 | 61.08 | 61.76 | 60.74 | -0.21% | 13,499 |
| Nov 20, 2025 | 63.05 | 63.05 | 61.89 | 61.89 | 60.87 | -0.97% | 3,407 |
| Nov 19, 2025 | 62.74 | 62.74 | 62.40 | 62.49 | 61.47 | -0.46% | 5,663 |