Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
64.22
-0.77 (-1.19%)
Oct 29, 2026, 11:24 AM EDT - Market open
AVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 64.08 | 64.23 | 64.08 | 64.22 | 64.22 | -1.19% | 5,482 |
| Oct 28, 2026 | 64.77 | 65.08 | 64.70 | 64.99 | 64.99 | 0.68% | 10,185 |
| Oct 27, 2026 | 64.52 | 64.62 | 64.29 | 64.55 | 64.55 | 0.82% | 33,369 |
| Oct 26, 2026 | 64.29 | 64.29 | 63.65 | 64.02 | 64.02 | -1.71% | 14,040 |
| Oct 23, 2026 | 64.85 | 65.21 | 64.74 | 65.13 | 65.13 | -0.28% | 6,559 |
| Oct 22, 2026 | 65.85 | 65.85 | 65.18 | 65.32 | 65.32 | -2.89% | 30,710 |
| Oct 21, 2026 | 67.58 | 67.58 | 67.01 | 67.26 | 67.26 | -0.18% | 24,601 |
| Oct 20, 2026 | 67.17 | 67.55 | 67.17 | 67.38 | 67.38 | 0.38% | 7,146 |
| Oct 19, 2026 | 67.54 | 67.54 | 67.04 | 67.13 | 67.13 | 0.22% | 5,421 |
| Oct 16, 2026 | 67.43 | 67.63 | 66.83 | 66.98 | 66.98 | -1.28% | 13,755 |
| Oct 15, 2026 | 66.97 | 67.85 | 66.96 | 67.85 | 67.85 | -0.78% | 15,813 |
| Oct 14, 2026 | 68.68 | 68.68 | 68.29 | 68.38 | 68.38 | -1.24% | 20,426 |
| Oct 13, 2026 | 69.12 | 69.25 | 69.04 | 69.24 | 69.24 | -0.40% | 2,322 |
| Oct 12, 2026 | 69.67 | 69.70 | 69.51 | 69.51 | 69.51 | -0.54% | 6,821 |
| Oct 9, 2026 | 69.74 | 69.89 | 69.74 | 69.89 | 69.89 | 1.01% | 3,397 |
| Oct 8, 2026 | 69.58 | 69.66 | 69.07 | 69.19 | 69.19 | -1.17% | 13,992 |
| Oct 7, 2026 | 69.85 | 70.11 | 69.64 | 70.01 | 70.01 | -0.67% | 24,957 |
| Oct 6, 2026 | 70.81 | 70.81 | 70.48 | 70.48 | 70.48 | 0.24% | 50,540 |
| Oct 5, 2026 | 69.92 | 70.49 | 69.92 | 70.31 | 70.31 | 1.10% | 8,326 |
| Oct 2, 2026 | 69.64 | 69.64 | 69.24 | 69.54 | 69.54 | 1.50% | 5,237 |
| Oct 1, 2026 | 68.48 | 68.53 | 68.04 | 68.52 | 68.52 | -0.09% | 11,429 |
| Sep 30, 2026 | 68.84 | 68.84 | 68.38 | 68.58 | 68.58 | -0.26% | 15,313 |
| Sep 29, 2026 | 68.65 | 68.76 | 68.45 | 68.76 | 68.76 | 0.48% | 5,548 |
| Sep 28, 2026 | 68.35 | 68.55 | 67.96 | 68.43 | 68.43 | -0.35% | 10,296 |
| Sep 25, 2026 | 68.48 | 68.79 | 68.34 | 68.67 | 68.67 | 0.73% | 12,342 |
| Sep 24, 2026 | 68.17 | 68.43 | 67.89 | 68.17 | 68.17 | -0.28% | 15,760 |
| Sep 23, 2026 | 69.06 | 69.06 | 68.18 | 68.36 | 68.36 | -1.67% | 10,476 |
| Sep 22, 2026 | 69.44 | 69.56 | 69.26 | 69.52 | 69.52 | -0.15% | 9,589 |
| Sep 21, 2026 | 69.14 | 69.66 | 69.09 | 69.63 | 69.63 | 1.70% | 7,009 |
| 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 |