Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
47.41
-0.80 (-1.67%)
Mar 28, 2025, 3:57 PM EDT - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.78 | 47.84 | 47.30 | 47.41 | 47.41 | -1.67% | 47,902 |
| Mar 27, 2025 | 48.01 | 48.31 | 48.01 | 48.21 | 48.21 | 0.56% | 33,202 |
| Mar 26, 2025 | 48.10 | 48.18 | 47.86 | 47.94 | 47.94 | -0.42% | 44,458 |
| Mar 25, 2025 | 48.24 | 48.30 | 48.12 | 48.14 | 48.14 | -0.29% | 37,762 |
| Mar 24, 2025 | 48.27 | 48.42 | 48.19 | 48.28 | 48.28 | 0.40% | 51,889 |
| Mar 21, 2025 | 48.03 | 48.19 | 47.99 | 48.09 | 48.09 | -0.25% | 26,469 |
| Mar 20, 2025 | 48.14 | 48.32 | 48.14 | 48.21 | 48.21 | -0.90% | 30,792 |
| Mar 19, 2025 | 48.52 | 48.80 | 48.47 | 48.65 | 48.65 | 0.31% | 34,571 |
| Mar 18, 2025 | 48.52 | 48.62 | 48.37 | 48.50 | 48.50 | -0.14% | 27,162 |
| Mar 17, 2025 | 48.05 | 48.70 | 48.04 | 48.57 | 48.57 | 1.19% | 82,011 |
| Mar 14, 2025 | 47.84 | 48.00 | 47.84 | 48.00 | 48.00 | 1.57% | 40,262 |
| Mar 13, 2025 | 47.05 | 47.39 | 47.03 | 47.26 | 47.26 | -0.30% | 206,736 |
| Mar 12, 2025 | 47.41 | 47.47 | 47.16 | 47.40 | 47.40 | 0.34% | 50,967 |
| Mar 11, 2025 | 47.28 | 47.36 | 46.93 | 47.24 | 47.24 | 0.62% | 61,916 |
| Mar 10, 2025 | 47.31 | 47.31 | 46.71 | 46.95 | 46.95 | -1.90% | 69,424 |
| Mar 7, 2025 | 47.64 | 47.88 | 47.43 | 47.86 | 47.86 | 0.69% | 40,292 |
| Mar 6, 2025 | 47.62 | 47.81 | 47.47 | 47.53 | 47.53 | -0.34% | 48,566 |
| Mar 5, 2025 | 47.11 | 47.69 | 47.07 | 47.69 | 47.69 | 2.76% | 33,679 |
| Mar 4, 2025 | 46.21 | 46.70 | 45.92 | 46.41 | 46.41 | 0.80% | 38,156 |
| Mar 3, 2025 | 46.49 | 46.59 | 45.84 | 46.04 | 46.04 | -0.30% | 55,391 |
| Feb 28, 2025 | 46.00 | 46.21 | 45.82 | 46.18 | 46.18 | -1.39% | 43,146 |
| Feb 27, 2025 | 47.34 | 47.34 | 46.83 | 46.83 | 46.83 | -1.49% | 53,055 |
| Feb 26, 2025 | 47.67 | 47.84 | 47.42 | 47.54 | 47.54 | 0.51% | 151,800 |
| Feb 25, 2025 | 47.33 | 47.39 | 47.13 | 47.30 | 47.30 | -0.02% | 30,619 |
| Feb 24, 2025 | 47.55 | 47.60 | 47.28 | 47.31 | 47.31 | -0.19% | 37,001 |
| Feb 21, 2025 | 47.77 | 47.91 | 47.31 | 47.40 | 47.40 | -0.75% | 39,019 |
| Feb 20, 2025 | 47.78 | 47.92 | 47.53 | 47.76 | 47.76 | 0.67% | 82,807 |
| Feb 19, 2025 | 47.41 | 47.50 | 47.34 | 47.44 | 47.44 | 0.17% | 45,878 |
| Feb 18, 2025 | 47.33 | 47.43 | 47.23 | 47.36 | 47.36 | 0.57% | 44,767 |
| Feb 14, 2025 | 47.13 | 47.16 | 47.01 | 47.09 | 47.09 | -0.02% | 39,677 |
| Feb 13, 2025 | 46.60 | 47.10 | 46.55 | 47.10 | 47.10 | 0.71% | 47,790 |
| Feb 12, 2025 | 46.36 | 46.80 | 46.36 | 46.77 | 46.77 | 0.71% | 63,133 |
| Feb 11, 2025 | 46.38 | 46.49 | 46.29 | 46.44 | 46.44 | -0.79% | 34,480 |
| Feb 10, 2025 | 46.67 | 46.81 | 46.62 | 46.81 | 46.81 | 0.71% | 29,270 |
| Feb 7, 2025 | 46.80 | 46.92 | 46.40 | 46.48 | 46.48 | -0.17% | 22,925 |
| Feb 6, 2025 | 46.41 | 46.56 | 46.38 | 46.56 | 46.56 | 0.54% | 44,832 |
| Feb 5, 2025 | 46.20 | 46.39 | 46.19 | 46.31 | 46.31 | - | 88,422 |
| Feb 4, 2025 | 46.10 | 46.43 | 46.09 | 46.31 | 46.31 | 1.11% | 30,988 |
| Feb 3, 2025 | 45.43 | 45.98 | 45.35 | 45.80 | 45.80 | -0.72% | 37,089 |
| Jan 31, 2025 | 46.60 | 46.64 | 46.04 | 46.13 | 46.13 | -1.05% | 47,215 |
| Jan 30, 2025 | 46.32 | 46.78 | 46.32 | 46.62 | 46.62 | 1.22% | 77,821 |
| Jan 29, 2025 | 46.13 | 46.26 | 45.97 | 46.06 | 46.06 | 0.13% | 39,217 |
| Jan 28, 2025 | 45.68 | 46.01 | 45.61 | 46.00 | 46.00 | -0.20% | 36,087 |
| Jan 27, 2025 | 45.98 | 46.09 | 45.82 | 46.09 | 46.09 | -0.80% | 46,849 |
| Jan 24, 2025 | 46.39 | 46.53 | 46.27 | 46.46 | 46.46 | 0.24% | 68,410 |
| Jan 23, 2025 | 46.20 | 46.39 | 46.16 | 46.35 | 46.35 | 0.35% | 57,613 |
| Jan 22, 2025 | 46.24 | 46.31 | 46.14 | 46.19 | 46.19 | -0.24% | 47,382 |
| Jan 21, 2025 | 46.23 | 46.34 | 46.04 | 46.30 | 46.30 | 0.98% | 48,328 |
| Jan 17, 2025 | 45.68 | 46.16 | 45.68 | 45.85 | 45.85 | 0.81% | 25,427 |
| Jan 16, 2025 | 45.61 | 45.61 | 45.42 | 45.48 | 45.48 | -0.22% | 61,292 |