Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
47.42
+0.15 (0.32%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.40 | 47.46 | 47.24 | 47.42 | 47.42 | 0.32% | 28,362 |
| Apr 25, 2025 | 47.17 | 47.28 | 47.00 | 47.27 | 47.27 | -0.84% | 29,870 |
| Apr 24, 2025 | 47.22 | 47.68 | 47.19 | 47.67 | 47.67 | 1.45% | 78,356 |
| Apr 23, 2025 | 47.22 | 47.45 | 46.98 | 46.99 | 46.99 | 0.64% | 27,982 |
| Apr 22, 2025 | 46.56 | 46.94 | 46.56 | 46.69 | 46.69 | 1.24% | 119,632 |
| Apr 21, 2025 | 46.40 | 46.40 | 45.85 | 46.12 | 46.12 | 0.20% | 39,860 |
| Apr 17, 2025 | 45.89 | 46.31 | 45.89 | 46.03 | 46.03 | 0.63% | 38,662 |
| Apr 16, 2025 | 46.00 | 46.16 | 45.68 | 45.74 | 45.74 | -0.57% | 30,238 |
| Apr 15, 2025 | 46.24 | 46.27 | 46.00 | 46.00 | 46.00 | 0.13% | 42,818 |
| Apr 14, 2025 | 46.28 | 46.28 | 45.70 | 45.94 | 45.94 | 1.23% | 25,976 |
| Apr 11, 2025 | 45.21 | 45.52 | 44.73 | 45.38 | 45.38 | 2.72% | 72,444 |
| Apr 10, 2025 | 44.18 | 44.54 | 43.61 | 44.18 | 44.18 | -0.79% | 61,147 |
| Apr 9, 2025 | 42.04 | 44.66 | 41.68 | 44.53 | 44.53 | 5.97% | 109,714 |
| Apr 8, 2025 | 43.56 | 43.60 | 41.68 | 42.02 | 42.02 | -1.87% | 271,191 |
| Apr 7, 2025 | 42.71 | 44.10 | 42.25 | 42.82 | 42.82 | -3.56% | 257,870 |
| Apr 4, 2025 | 45.36 | 45.36 | 44.09 | 44.40 | 44.40 | -5.21% | 149,122 |
| Apr 3, 2025 | 47.01 | 47.14 | 46.84 | 46.84 | 46.84 | -1.81% | 46,380 |
| Apr 2, 2025 | 47.62 | 47.78 | 47.54 | 47.71 | 47.71 | 0.42% | 27,554 |
| Apr 1, 2025 | 47.27 | 47.56 | 47.15 | 47.51 | 47.51 | 0.73% | 124,717 |
| Mar 31, 2025 | 46.89 | 47.20 | 46.78 | 47.16 | 47.16 | -0.52% | 40,569 |
| 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 |