Skip to main content
logo
Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
69.19
-0.82 (-1.17%)
Oct 8, 2026, 4:00 PM EDT - Market closed

AVEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202669.6669.6669.2069.1969.19-1.17%13,993
Oct 7, 202669.8570.1169.6470.0170.01-0.67%24,957
Oct 6, 202670.8170.8170.4870.4870.480.24%50,540
Oct 5, 202669.9270.4969.9270.3170.311.10%8,326
Oct 2, 202669.6469.6469.2469.5469.541.50%5,237
Oct 1, 202668.4868.5368.0468.5268.52-0.09%11,429
Sep 30, 202668.8468.8468.3868.5868.58-0.26%15,313
Sep 29, 202668.6568.7668.4568.7668.760.48%5,548
Sep 28, 202668.3568.5567.9668.4368.43-0.35%10,296
Sep 25, 202668.4868.7968.3468.6768.670.73%12,342
Sep 24, 202668.1768.4367.8968.1768.17-0.28%15,760
Sep 23, 202669.0669.0668.1868.3668.36-1.67%10,476
Sep 22, 202669.4469.5669.2669.5269.52-0.15%9,589
Sep 21, 202669.1469.6669.0969.6369.631.70%7,009
Sep 18, 202668.2568.4768.1468.4768.460.11%3,281
Sep 17, 202668.3368.4168.3368.3968.391.59%6,810
Sep 16, 202667.8568.0567.0267.3267.320.03%4,133
Sep 15, 202667.5167.5167.1067.3067.30-0.90%14,930
Sep 14, 202667.9068.2567.6967.9167.91-1.81%13,759
Sep 11, 202669.3569.3569.0569.1669.160.84%7,808
Sep 10, 202668.8668.8668.4168.5868.58-1.54%60,428
Sep 9, 202669.9369.9369.5969.6569.65-0.13%25,950
Sep 8, 202670.0170.0169.7469.7469.74-0.59%7,012
Sep 4, 202670.4170.6470.4170.6470.151.02%1,696
Sep 3, 202669.5470.0169.5069.9369.440.26%6,250
Sep 2, 202669.4469.7569.4469.7569.260.71%3,909
Sep 1, 202669.4969.6669.1569.2668.78-0.35%14,957
Aug 31, 202669.9769.9769.3169.5069.02-0.33%9,594
Aug 28, 202670.3370.3669.6369.7369.24-0.17%2,353
Aug 27, 202669.7769.9269.7469.8569.360.81%11,330
Aug 26, 202669.5269.5569.2269.2968.810.32%13,239
Aug 25, 202668.7969.0768.7169.0768.591.81%9,255
Aug 24, 202667.9067.9467.7567.8567.37-0.29%6,271
Aug 21, 202668.0268.2067.9868.0467.570.12%3,532
Aug 20, 202667.9468.1567.7867.9667.49-0.09%11,764
Aug 19, 202668.2268.2667.9768.0267.551.14%17,091
Aug 18, 202668.1368.1367.2567.2566.78-2.29%13,627
Aug 17, 202668.8769.2568.8268.8368.350.64%10,848
Aug 14, 202668.4968.6368.2268.3967.91-0.19%9,672
Aug 13, 202668.6068.7068.4968.5268.04-0.18%11,773
Aug 12, 202668.7168.7268.5268.6468.160.93%25,165
Aug 11, 202668.3068.3267.9568.0167.530.17%8,045
Aug 10, 202668.4468.5467.5367.8967.420.22%76,424
Aug 7, 202667.3667.7467.3667.7467.270.55%5,737
Aug 6, 202667.1767.7067.1467.3766.900.67%10,799
Aug 5, 202667.0067.1766.8766.9266.450.09%16,910
Aug 4, 202666.5166.9366.4066.8666.393.45%8,816
Aug 3, 202663.8664.6363.8664.6364.182.13%30,746
Jul 31, 202663.7463.7462.9563.2862.84-0.36%20,209
Jul 30, 202662.7563.5562.7463.5163.071.92%23,559