Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
55.55
-0.35 (-0.62%)
Aug 29, 2025, 3:59 PM EDT - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 54.55 | 54.86 | 54.55 | 54.85 | 54.85 | 0.71% | 28,460 |
| Jul 16, 2025 | 54.21 | 54.51 | 54.10 | 54.46 | 54.46 | 0.11% | 21,643 |
| Jul 15, 2025 | 54.63 | 54.63 | 54.32 | 54.40 | 54.40 | 0.22% | 18,799 |
| Jul 14, 2025 | 54.19 | 54.36 | 54.17 | 54.28 | 54.28 | 0.67% | 42,203 |
| Jul 11, 2025 | 54.04 | 54.04 | 53.90 | 53.92 | 53.92 | -0.28% | 26,934 |
| Jul 10, 2025 | 54.01 | 54.10 | 53.84 | 54.07 | 54.07 | 0.20% | 18,478 |
| Jul 9, 2025 | 54.06 | 54.06 | 53.81 | 53.96 | 53.96 | 0.15% | 72,387 |
| Jul 8, 2025 | 53.81 | 54.00 | 53.74 | 53.88 | 53.88 | 0.69% | 32,882 |
| Jul 7, 2025 | 53.81 | 53.82 | 53.42 | 53.51 | 53.51 | -1.60% | 54,246 |
| Jul 3, 2025 | 54.15 | 54.39 | 54.15 | 54.38 | 54.38 | 0.72% | 16,601 |
| Jul 2, 2025 | 53.78 | 53.99 | 53.57 | 53.99 | 53.99 | 0.34% | 30,138 |
| Jul 1, 2025 | 53.70 | 53.85 | 53.62 | 53.81 | 53.81 | 0.49% | 48,719 |
| Jun 30, 2025 | 53.39 | 53.55 | 53.22 | 53.55 | 53.55 | 0.35% | 35,943 |
| Jun 27, 2025 | 53.39 | 53.50 | 53.19 | 53.36 | 53.36 | -0.22% | 28,054 |
| Jun 26, 2025 | 53.39 | 53.55 | 53.25 | 53.48 | 53.48 | 0.68% | 141,450 |
| Jun 25, 2025 | 53.05 | 53.13 | 52.80 | 53.12 | 53.12 | 0.08% | 31,348 |
| Jun 24, 2025 | 52.75 | 53.12 | 52.64 | 53.08 | 53.08 | 0.97% | 15,375 |
| Jun 23, 2025 | 52.08 | 52.62 | 52.08 | 52.57 | 51.84 | 0.67% | 24,027 |
| Jun 20, 2025 | 52.77 | 52.77 | 52.18 | 52.22 | 51.50 | -0.97% | 24,471 |