Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
69.87
-0.09 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
69.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.82 | 69.97 | 69.71 | 69.87 | 69.87 | -0.13% | 5,578 |
| Apr 27, 2026 | 70.50 | 70.50 | 69.96 | 69.96 | 69.96 | -0.70% | 2,814 |
| Apr 24, 2026 | 69.90 | 70.48 | 69.90 | 70.45 | 70.45 | 1.52% | 4,378 |
| Apr 23, 2026 | 69.95 | 70.17 | 68.88 | 69.39 | 69.39 | -2.29% | 6,746 |
| Apr 22, 2026 | 70.95 | 71.02 | 70.88 | 71.02 | 71.02 | 2.15% | 2,171 |
| Apr 21, 2026 | 70.50 | 70.63 | 69.53 | 69.53 | 69.53 | -1.07% | 7,743 |
| Apr 20, 2026 | 70.50 | 70.50 | 70.18 | 70.28 | 70.28 | -0.64% | 3,920 |
| Apr 17, 2026 | 70.89 | 71.28 | 70.71 | 70.74 | 70.74 | 2.35% | 25,208 |
| Apr 16, 2026 | 69.00 | 69.22 | 68.88 | 69.11 | 69.11 | 0.47% | 7,350 |
| Apr 15, 2026 | 68.63 | 68.80 | 68.52 | 68.79 | 68.79 | 0.11% | 4,823 |
| Apr 14, 2026 | 68.39 | 68.72 | 68.39 | 68.72 | 68.72 | 1.01% | 12,608 |
| Apr 13, 2026 | 66.97 | 68.07 | 66.97 | 68.03 | 68.03 | 1.13% | 15,337 |
| Apr 10, 2026 | 67.32 | 67.59 | 67.18 | 67.27 | 67.27 | 0.54% | 4,221 |
| Apr 9, 2026 | 66.37 | 67.12 | 66.31 | 66.91 | 66.91 | 0.25% | 5,372 |
| Apr 8, 2026 | 67.06 | 67.06 | 66.32 | 66.74 | 66.74 | 4.80% | 11,244 |
| Apr 7, 2026 | 63.73 | 63.73 | 62.98 | 63.68 | 63.68 | -0.12% | 12,227 |
| Apr 6, 2026 | 63.93 | 63.99 | 63.70 | 63.76 | 63.76 | 0.45% | 4,136 |
| Apr 2, 2026 | 62.53 | 63.74 | 62.53 | 63.47 | 63.47 | -1.00% | 5,189 |
| Apr 1, 2026 | 63.85 | 64.46 | 63.85 | 64.11 | 64.11 | 1.07% | 10,700 |
| Mar 31, 2026 | 61.71 | 63.43 | 61.71 | 63.43 | 63.43 | 2.63% | 19,338 |
| Mar 30, 2026 | 62.49 | 62.49 | 61.66 | 61.81 | 61.81 | -0.84% | 5,847 |
| Mar 27, 2026 | 62.49 | 62.75 | 62.18 | 62.33 | 62.33 | 0.08% | 15,371 |
| Mar 26, 2026 | 63.15 | 63.40 | 62.28 | 62.28 | 62.28 | -2.98% | 28,854 |
| Mar 25, 2026 | 64.36 | 64.57 | 64.12 | 64.19 | 64.19 | 2.22% | 9,785 |
| Mar 24, 2026 | 62.54 | 63.13 | 62.54 | 62.80 | 62.80 | -1.88% | 5,752 |
| Mar 23, 2026 | 63.53 | 64.41 | 63.29 | 64.00 | 64.00 | 2.32% | 18,990 |
| Mar 20, 2026 | 64.00 | 64.00 | 62.34 | 62.55 | 62.55 | -2.54% | 44,456 |
| Mar 19, 2026 | 63.31 | 64.26 | 63.31 | 64.18 | 64.18 | 0.86% | 3,597 |
| Mar 18, 2026 | 64.34 | 64.55 | 63.62 | 63.63 | 63.63 | -1.38% | 1,821 |
| Mar 17, 2026 | 64.57 | 64.71 | 64.43 | 64.52 | 64.52 | 0.53% | 7,504 |
| Mar 16, 2026 | 63.84 | 64.35 | 63.84 | 64.18 | 64.18 | 2.07% | 10,929 |
| Mar 13, 2026 | 64.00 | 64.06 | 62.81 | 62.88 | 62.88 | -0.37% | 16,469 |
| Mar 12, 2026 | 64.41 | 64.41 | 63.11 | 63.11 | 63.11 | -2.14% | 21,104 |
| Mar 11, 2026 | 64.76 | 64.76 | 64.22 | 64.49 | 64.49 | 0.34% | 9,636 |
| Mar 10, 2026 | 64.02 | 65.35 | 64.02 | 64.27 | 64.27 | -0.11% | 10,130 |
| Mar 9, 2026 | 62.84 | 64.43 | 62.42 | 64.34 | 64.30 | 1.27% | 20,113 |
| Mar 6, 2026 | 63.16 | 63.89 | 63.02 | 63.53 | 63.50 | 0.08% | 21,870 |
| Mar 5, 2026 | 63.82 | 64.38 | 63.00 | 63.48 | 63.45 | -1.72% | 34,118 |
| Mar 4, 2026 | 64.14 | 64.84 | 63.97 | 64.59 | 64.55 | -0.46% | 37,912 |
| Mar 3, 2026 | 65.04 | 65.22 | 63.50 | 64.89 | 64.85 | -3.92% | 35,918 |
| Mar 2, 2026 | 67.15 | 67.83 | 66.96 | 67.54 | 67.50 | -1.63% | 8,144 |
| Feb 27, 2026 | 68.28 | 68.66 | 68.25 | 68.66 | 68.62 | -0.15% | 8,942 |
| Feb 26, 2026 | 69.43 | 69.43 | 68.24 | 68.77 | 68.73 | -0.64% | 20,092 |
| Feb 25, 2026 | 68.99 | 69.27 | 68.94 | 69.21 | 69.17 | 0.44% | 5,824 |
| Feb 24, 2026 | 68.78 | 69.04 | 68.77 | 68.91 | 68.87 | 1.06% | 4,780 |
| Feb 23, 2026 | 68.80 | 68.80 | 68.15 | 68.19 | 68.15 | -0.80% | 12,712 |
| Feb 20, 2026 | 67.54 | 68.74 | 67.54 | 68.74 | 68.70 | 1.57% | 36,696 |
| Feb 19, 2026 | 67.65 | 67.68 | 67.43 | 67.68 | 67.64 | -0.28% | 18,384 |
| Feb 18, 2026 | 67.74 | 68.12 | 67.70 | 67.87 | 67.83 | 0.30% | 8,877 |
| Feb 17, 2026 | 67.50 | 67.83 | 67.08 | 67.67 | 67.63 | -0.03% | 25,747 |