Avantis Emerging Markets Small Cap Equity ETF (AVEE)

AVEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	68.54	68.70	68.32	68.39	-	0.52%	16,695
Jun 5, 2026	69.45	69.45	67.98	68.04	68.04	-4.75%	16,530
Jun 4, 2026	71.03	71.49	70.88	71.43	71.43	0.61%	5,892
Jun 3, 2026	71.14	71.18	70.88	71.00	71.00	-1.25%	4,954
Jun 2, 2026	71.06	71.90	71.06	71.90	71.90	-0.27%	16,391
Jun 1, 2026	71.27	72.22	71.27	72.10	72.10	1.00%	22,875
May 29, 2026	71.57	71.64	71.38	71.38	71.38	-0.45%	7,975
May 28, 2026	71.02	71.76	71.02	71.70	71.70	0.37%	3,453
May 27, 2026	71.82	71.82	71.35	71.44	71.44	-1.58%	7,957
May 26, 2026	72.37	72.59	72.20	72.59	72.59	2.95%	20,616
May 22, 2026	70.69	70.72	70.45	70.50	70.50	1.02%	11,260
May 21, 2026	69.29	69.96	69.19	69.79	69.79	0.62%	9,074
May 20, 2026	68.50	69.36	68.28	69.36	69.36	1.19%	18,618
May 19, 2026	68.35	68.69	68.02	68.54	68.54	-1.22%	4,338
May 18, 2026	69.81	69.81	69.06	69.39	69.39	-0.39%	7,017
May 15, 2026	69.56	69.97	69.56	69.66	69.66	-2.94%	4,725
May 14, 2026	71.23	71.78	71.23	71.77	71.77	0.41%	5,735
May 13, 2026	71.27	71.56	71.27	71.48	71.48	0.87%	1,309
May 12, 2026	70.77	70.86	70.58	70.86	70.86	-2.42%	4,671
May 11, 2026	72.93	72.93	72.62	72.62	72.62	-0.34%	4,113
May 8, 2026	72.81	72.86	72.67	72.86	72.86	1.22%	1,430
May 7, 2026	72.63	72.64	71.98	71.98	71.98	-1.15%	3,795
May 6, 2026	72.46	72.84	72.23	72.82	72.82	1.36%	11,354
May 5, 2026	71.67	72.03	71.67	71.85	71.84	2.06%	2,932
May 4, 2026	70.90	71.07	70.37	70.39	70.39	-0.73%	3,429
May 1, 2026	71.03	71.36	70.91	70.91	70.91	-0.12%	6,313
Apr 30, 2026	70.06	71.02	70.06	70.99	70.99	1.94%	5,120
Apr 29, 2026	70.04	70.04	69.64	69.64	69.64	-0.33%	8,795
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.