Skip to main content
logo
Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
58.03
+0.40 (0.69%)
Dec 22, 2025, 4:00 PM EST - Market closed

AVES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202557.8858.0557.8358.0358.030.69%60,805
Dec 19, 202557.5457.7857.5257.6357.630.98%98,561
Dec 18, 202557.0857.3457.0057.0757.070.83%152,107
Dec 17, 202557.1757.2456.5956.6056.60-0.33%67,689
Dec 16, 202556.8856.9456.5756.7956.79-2.66%36,575
Dec 15, 202558.6158.7358.3458.3457.240.45%53,553
Dec 12, 202558.8658.8658.0358.0856.98-0.92%45,033
Dec 11, 202558.3258.6258.1958.6257.510.05%49,768
Dec 10, 202558.1958.6758.0658.5957.480.81%61,725
Dec 9, 202558.0758.2057.9158.1257.02-0.07%36,073
Dec 8, 202558.5558.5558.0458.1657.06-0.67%42,771
Dec 5, 202558.9458.9758.5258.5557.440.46%37,510
Dec 4, 202558.4058.4058.1058.2857.180.03%49,764
Dec 3, 202558.1858.2758.0558.2657.160.02%31,223
Dec 2, 202558.2758.2858.0158.2557.150.43%66,214
Dec 1, 202558.0158.1757.9258.0056.90-0.05%39,363
Nov 28, 202557.9558.0457.8158.0356.930.26%35,278
Nov 26, 202557.6957.9157.5857.8856.790.72%29,640
Nov 25, 202557.1857.4956.9657.4756.380.67%74,437
Nov 24, 202556.6457.0956.6457.0956.010.67%39,256
Nov 21, 202556.3556.8856.1056.7155.64-0.07%45,653
Nov 20, 202557.7257.9256.7056.7555.68-1.20%38,224
Nov 19, 202557.5557.7357.2757.4456.35-0.26%21,842
Nov 18, 202557.4857.7357.2457.5956.50-0.65%68,639
Nov 17, 202558.3458.5457.8957.9756.87-1.51%60,826
Nov 14, 202558.7159.1658.5058.8657.750.38%40,887
Nov 13, 202559.1859.2758.5758.6457.53-0.59%27,964
Nov 12, 202558.9159.0658.9158.9957.870.34%25,902
Nov 11, 202558.6758.9158.5858.7957.680.09%46,915
Nov 10, 202558.2658.7658.2658.7457.631.72%47,511
Nov 7, 202557.4557.7557.1857.7456.65-0.34%45,107
Nov 6, 202558.3158.3557.7857.9456.84-0.28%33,129
Nov 5, 202557.6358.1357.6358.1057.001.22%83,675
Nov 4, 202557.5957.7957.3957.4056.31-1.58%133,331
Nov 3, 202558.4058.4058.2058.3257.220.47%35,689
Oct 31, 202558.0858.1457.8458.0556.95-0.02%19,229
Oct 30, 202558.2058.3358.0358.0656.96-0.80%32,617
Oct 29, 202558.8358.9158.3658.5357.42-49,441
Oct 28, 202558.3958.6158.2158.5357.42-0.29%24,840
Oct 27, 202558.6958.7058.4358.7057.590.82%22,479
Oct 24, 202558.2958.3558.1958.2257.120.22%21,873
Oct 23, 202557.7558.1857.7558.0956.990.43%19,167
Oct 22, 202557.9158.0857.5757.8456.750.49%38,473
Oct 21, 202557.7257.7957.5157.5656.47-0.64%28,261
Oct 20, 202557.5257.9957.5257.9356.830.92%24,268
Oct 17, 202557.0857.4656.9557.4056.31-0.26%25,697
Oct 16, 202557.6357.9457.4757.5556.460.37%179,806
Oct 15, 202557.2057.4257.0257.3456.261.76%30,064
Oct 14, 202556.0656.6255.9656.3555.28-0.91%24,609
Oct 13, 202556.8257.0756.7456.8755.792.80%42,865