Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
56.46
-0.15 (-0.26%)
Sep 26, 2025, 3:59 PM EDT - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.24 | 56.56 | 56.18 | 56.46 | 56.46 | -0.26% | 36,400 |
| Sep 25, 2025 | 56.63 | 56.74 | 56.40 | 56.61 | 56.61 | -0.47% | 20,614 |
| Sep 24, 2025 | 57.08 | 57.13 | 56.87 | 56.87 | 56.87 | -0.79% | 39,236 |
| Sep 23, 2025 | 57.43 | 57.63 | 57.29 | 57.32 | 57.32 | -0.68% | 51,291 |
| Sep 22, 2025 | 57.63 | 57.77 | 57.52 | 57.71 | 57.71 | 0.09% | 37,385 |
| Sep 19, 2025 | 57.74 | 57.76 | 57.61 | 57.66 | 57.66 | -0.03% | 21,573 |
| Sep 18, 2025 | 57.71 | 57.74 | 57.42 | 57.68 | 57.68 | -0.48% | 46,869 |
| Sep 17, 2025 | 57.99 | 58.30 | 57.75 | 57.96 | 57.96 | 0.17% | 34,603 |
| Sep 16, 2025 | 57.84 | 57.92 | 57.64 | 57.86 | 57.86 | 0.40% | 27,437 |
| Sep 15, 2025 | 57.63 | 57.73 | 57.55 | 57.63 | 57.63 | 0.44% | 18,044 |
| Sep 12, 2025 | 57.51 | 57.51 | 57.27 | 57.38 | 57.38 | -0.14% | 36,527 |
| Sep 11, 2025 | 57.27 | 57.56 | 57.13 | 57.46 | 57.46 | 0.80% | 37,652 |
| Sep 10, 2025 | 57.03 | 57.15 | 56.99 | 57.01 | 57.01 | 0.55% | 28,689 |
| Sep 9, 2025 | 56.75 | 56.78 | 56.61 | 56.69 | 56.69 | 0.11% | 17,403 |
| Sep 8, 2025 | 56.47 | 56.63 | 56.33 | 56.63 | 56.63 | 0.84% | 40,055 |
| Sep 5, 2025 | 56.07 | 56.28 | 55.94 | 56.16 | 56.16 | 1.30% | 17,451 |
| Sep 4, 2025 | 55.31 | 55.44 | 55.12 | 55.44 | 55.44 | -0.51% | 24,375 |
| Sep 3, 2025 | 55.70 | 55.78 | 55.62 | 55.73 | 55.73 | 0.62% | 23,494 |
| Sep 2, 2025 | 55.00 | 55.43 | 55.00 | 55.38 | 55.38 | -0.31% | 21,313 |
| Aug 29, 2025 | 55.60 | 55.66 | 55.45 | 55.55 | 55.55 | -0.62% | 55,778 |
| Aug 28, 2025 | 55.66 | 55.96 | 55.66 | 55.90 | 55.90 | 0.57% | 18,763 |
| Aug 27, 2025 | 55.38 | 55.58 | 55.21 | 55.58 | 55.58 | -0.38% | 37,791 |
| Aug 26, 2025 | 55.80 | 55.86 | 55.70 | 55.79 | 55.79 | -0.42% | 19,914 |
| Aug 25, 2025 | 56.23 | 56.31 | 56.01 | 56.03 | 56.03 | -0.69% | 23,200 |
| Aug 22, 2025 | 55.68 | 56.48 | 55.66 | 56.42 | 56.42 | 1.44% | 25,811 |
| Aug 21, 2025 | 55.58 | 55.62 | 55.45 | 55.62 | 55.62 | 0.11% | 25,117 |
| Aug 20, 2025 | 55.51 | 55.61 | 55.28 | 55.56 | 55.56 | -0.17% | 34,702 |
| Aug 19, 2025 | 56.01 | 56.02 | 55.64 | 55.65 | 55.65 | -1.05% | 30,883 |
| Aug 18, 2025 | 56.10 | 56.25 | 56.07 | 56.24 | 56.24 | 0.54% | 57,578 |
| Aug 15, 2025 | 55.99 | 55.99 | 55.80 | 55.94 | 55.94 | 0.61% | 21,377 |
| Aug 14, 2025 | 55.62 | 55.69 | 55.40 | 55.60 | 55.60 | -0.62% | 14,576 |
| Aug 13, 2025 | 55.82 | 56.06 | 55.81 | 55.95 | 55.95 | 0.75% | 20,798 |
| Aug 12, 2025 | 55.15 | 55.62 | 55.15 | 55.53 | 55.53 | 1.20% | 150,195 |
| Aug 11, 2025 | 54.98 | 55.10 | 54.85 | 54.87 | 54.87 | -0.31% | 22,171 |
| Aug 8, 2025 | 54.92 | 55.12 | 54.92 | 55.04 | 55.04 | 0.15% | 45,141 |
| Aug 7, 2025 | 55.00 | 55.09 | 54.80 | 54.96 | 54.96 | 0.51% | 19,621 |
| Aug 6, 2025 | 54.51 | 54.74 | 54.51 | 54.68 | 54.68 | 0.31% | 21,788 |
| Aug 5, 2025 | 54.63 | 54.63 | 54.36 | 54.51 | 54.51 | 0.81% | 50,120 |
| Aug 4, 2025 | 54.14 | 54.31 | 54.04 | 54.07 | 54.07 | 0.97% | 154,800 |
| Aug 1, 2025 | 53.72 | 53.72 | 53.43 | 53.55 | 53.55 | -0.76% | 20,169 |
| Jul 31, 2025 | 54.04 | 54.12 | 53.85 | 53.96 | 53.96 | -0.74% | 32,171 |
| Jul 30, 2025 | 54.66 | 54.74 | 54.25 | 54.36 | 54.36 | -0.98% | 44,216 |
| Jul 29, 2025 | 54.85 | 54.99 | 54.79 | 54.90 | 54.90 | 0.57% | 13,447 |
| Jul 28, 2025 | 54.76 | 54.76 | 54.48 | 54.59 | 54.59 | -1.02% | 24,716 |
| Jul 25, 2025 | 55.13 | 55.23 | 54.93 | 55.15 | 55.15 | -0.24% | 18,920 |
| Jul 24, 2025 | 55.48 | 55.56 | 55.28 | 55.28 | 55.28 | -0.61% | 23,987 |
| Jul 23, 2025 | 55.39 | 55.76 | 55.33 | 55.62 | 55.62 | 0.89% | 33,963 |
| Jul 22, 2025 | 54.97 | 55.19 | 54.81 | 55.13 | 55.13 | 0.05% | 44,291 |
| Jul 21, 2025 | 55.01 | 55.28 | 55.00 | 55.10 | 55.10 | 0.86% | 36,884 |
| Jul 18, 2025 | 54.89 | 54.96 | 54.63 | 54.63 | 54.63 | -0.39% | 14,868 |