Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
68.46
+0.08 (0.11%)
At close: Sep 18, 2026, 4:00 PM EDT
68.46
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
AVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.25 | 68.47 | 68.14 | 68.47 | 68.46 | 0.11% | 3,281 |
| Sep 17, 2026 | 68.33 | 68.41 | 68.33 | 68.39 | 68.39 | 1.59% | 6,810 |
| Sep 16, 2026 | 67.85 | 68.05 | 67.02 | 67.32 | 67.32 | 0.03% | 4,133 |
| Sep 15, 2026 | 67.51 | 67.51 | 67.10 | 67.30 | 67.30 | -0.90% | 14,930 |
| Sep 14, 2026 | 67.90 | 68.25 | 67.69 | 67.91 | 67.91 | -1.81% | 13,759 |
| Sep 11, 2026 | 69.35 | 69.35 | 69.05 | 69.16 | 69.16 | 0.84% | 7,808 |
| Sep 10, 2026 | 68.86 | 68.86 | 68.41 | 68.58 | 68.58 | -1.54% | 60,428 |
| Sep 9, 2026 | 69.93 | 69.93 | 69.59 | 69.65 | 69.65 | -0.13% | 25,950 |
| Sep 8, 2026 | 70.01 | 70.01 | 69.74 | 69.74 | 69.74 | -0.59% | 7,012 |
| Sep 4, 2026 | 70.41 | 70.64 | 70.41 | 70.64 | 70.15 | 1.02% | 1,696 |
| Sep 3, 2026 | 69.54 | 70.01 | 69.50 | 69.93 | 69.44 | 0.26% | 6,250 |
| Sep 2, 2026 | 69.44 | 69.75 | 69.44 | 69.75 | 69.26 | 0.71% | 3,909 |
| Sep 1, 2026 | 69.49 | 69.66 | 69.15 | 69.26 | 68.78 | -0.35% | 14,957 |
| Aug 31, 2026 | 69.97 | 69.97 | 69.31 | 69.50 | 69.02 | -0.33% | 9,594 |
| Aug 28, 2026 | 70.33 | 70.36 | 69.63 | 69.73 | 69.24 | -0.17% | 2,353 |
| Aug 27, 2026 | 69.77 | 69.92 | 69.74 | 69.85 | 69.36 | 0.81% | 11,330 |
| Aug 26, 2026 | 69.52 | 69.55 | 69.22 | 69.29 | 68.81 | 0.32% | 13,239 |
| Aug 25, 2026 | 68.79 | 69.07 | 68.71 | 69.07 | 68.59 | 1.81% | 9,255 |
| Aug 24, 2026 | 67.90 | 67.94 | 67.75 | 67.85 | 67.37 | -0.29% | 6,271 |
| Aug 21, 2026 | 68.02 | 68.20 | 67.98 | 68.04 | 67.57 | 0.12% | 3,532 |
| Aug 20, 2026 | 67.94 | 68.15 | 67.78 | 67.96 | 67.49 | -0.09% | 11,764 |
| Aug 19, 2026 | 68.22 | 68.26 | 67.97 | 68.02 | 67.55 | 1.14% | 17,091 |
| Aug 18, 2026 | 68.13 | 68.13 | 67.25 | 67.25 | 66.78 | -2.29% | 13,627 |
| Aug 17, 2026 | 68.87 | 69.25 | 68.82 | 68.83 | 68.35 | 0.64% | 10,848 |
| Aug 14, 2026 | 68.49 | 68.63 | 68.22 | 68.39 | 67.91 | -0.19% | 9,672 |
| Aug 13, 2026 | 68.60 | 68.70 | 68.49 | 68.52 | 68.04 | -0.18% | 11,773 |
| Aug 12, 2026 | 68.71 | 68.72 | 68.52 | 68.64 | 68.16 | 0.93% | 25,165 |
| Aug 11, 2026 | 68.30 | 68.32 | 67.95 | 68.01 | 67.53 | 0.17% | 8,045 |
| Aug 10, 2026 | 68.44 | 68.54 | 67.53 | 67.89 | 67.42 | 0.22% | 76,424 |
| Aug 7, 2026 | 67.36 | 67.74 | 67.36 | 67.74 | 67.27 | 0.55% | 5,737 |
| Aug 6, 2026 | 67.17 | 67.70 | 67.14 | 67.37 | 66.90 | 0.67% | 10,799 |
| Aug 5, 2026 | 67.00 | 67.17 | 66.87 | 66.92 | 66.45 | 0.09% | 16,910 |
| Aug 4, 2026 | 66.51 | 66.93 | 66.40 | 66.86 | 66.39 | 3.45% | 8,816 |
| Aug 3, 2026 | 63.86 | 64.63 | 63.86 | 64.63 | 64.18 | 2.13% | 30,746 |
| Jul 31, 2026 | 63.74 | 63.74 | 62.95 | 63.28 | 62.84 | -0.36% | 20,209 |
| Jul 30, 2026 | 62.75 | 63.55 | 62.74 | 63.51 | 63.07 | 1.92% | 23,559 |
| Jul 29, 2026 | 62.79 | 67.50 | 62.29 | 62.31 | 61.88 | -2.51% | 26,273 |
| Jul 28, 2026 | 63.76 | 64.17 | 63.40 | 63.92 | 63.47 | -1.70% | 24,307 |
| Jul 27, 2026 | 64.97 | 65.05 | 64.62 | 65.02 | 64.57 | 0.09% | 30,858 |
| Jul 24, 2026 | 65.10 | 65.50 | 64.93 | 64.96 | 64.51 | -1.07% | 18,338 |
| Jul 23, 2026 | 66.05 | 66.05 | 65.43 | 65.66 | 65.20 | -0.64% | 8,363 |
| Jul 22, 2026 | 65.88 | 66.26 | 65.88 | 66.09 | 65.63 | 0.11% | 20,366 |
| Jul 21, 2026 | 65.72 | 66.12 | 65.72 | 66.01 | 65.55 | 1.78% | 9,374 |
| Jul 20, 2026 | 65.49 | 65.49 | 64.86 | 64.86 | 64.41 | -1.13% | 11,971 |
| Jul 17, 2026 | 65.30 | 65.91 | 65.30 | 65.60 | 65.14 | -1.80% | 15,465 |
| Jul 16, 2026 | 66.94 | 67.02 | 66.59 | 66.80 | 66.33 | -1.01% | 11,873 |
| Jul 15, 2026 | 67.52 | 67.67 | 66.99 | 67.48 | 67.01 | 0.14% | 16,261 |
| Jul 14, 2026 | 67.18 | 67.47 | 67.07 | 67.39 | 66.92 | 0.26% | 7,819 |
| Jul 13, 2026 | 67.67 | 67.85 | 67.13 | 67.21 | 66.74 | -2.38% | 7,963 |
| Jul 10, 2026 | 68.54 | 68.90 | 68.54 | 68.85 | 68.37 | 1.12% | 16,365 |