Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
58.29
-0.42 (-0.71%)
Oct 28, 2025, 9:58 AM EDT - Market open
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.69 | 58.70 | 58.43 | 58.70 | 58.70 | 0.82% | 22,479 |
| Oct 24, 2025 | 58.29 | 58.35 | 58.19 | 58.22 | 58.22 | 0.22% | 21,873 |
| Oct 23, 2025 | 57.75 | 58.18 | 57.75 | 58.09 | 58.09 | 0.43% | 19,167 |
| Oct 22, 2025 | 57.91 | 58.08 | 57.57 | 57.84 | 57.84 | 0.49% | 38,473 |
| Oct 21, 2025 | 57.72 | 57.79 | 57.51 | 57.56 | 57.56 | -0.64% | 28,261 |
| Oct 20, 2025 | 57.52 | 57.99 | 57.52 | 57.93 | 57.93 | 0.92% | 24,268 |
| Oct 17, 2025 | 57.08 | 57.46 | 56.95 | 57.40 | 57.40 | -0.26% | 25,697 |
| Oct 16, 2025 | 57.63 | 57.94 | 57.47 | 57.55 | 57.55 | 0.37% | 179,806 |
| Oct 15, 2025 | 57.20 | 57.42 | 57.02 | 57.34 | 57.34 | 1.76% | 30,064 |
| Oct 14, 2025 | 56.06 | 56.62 | 55.96 | 56.35 | 56.35 | -0.91% | 24,609 |
| Oct 13, 2025 | 56.82 | 57.07 | 56.74 | 56.87 | 56.87 | 2.80% | 42,865 |
| Oct 10, 2025 | 57.40 | 57.40 | 55.31 | 55.32 | 55.32 | -3.74% | 42,750 |
| Oct 9, 2025 | 57.99 | 57.99 | 57.28 | 57.47 | 57.47 | -0.24% | 48,516 |
| Oct 8, 2025 | 57.42 | 57.65 | 57.38 | 57.61 | 57.61 | 0.49% | 27,669 |
| Oct 7, 2025 | 57.78 | 57.78 | 57.24 | 57.33 | 57.33 | -0.38% | 27,445 |
| Oct 6, 2025 | 57.58 | 57.69 | 57.48 | 57.55 | 57.55 | 0.10% | 32,738 |
| Oct 3, 2025 | 57.64 | 57.67 | 57.40 | 57.49 | 57.49 | 0.02% | 17,257 |
| Oct 2, 2025 | 57.87 | 57.87 | 57.31 | 57.48 | 57.48 | -0.16% | 22,473 |
| Oct 1, 2025 | 57.63 | 57.69 | 57.51 | 57.57 | 57.57 | 0.35% | 19,681 |
| Sep 30, 2025 | 57.14 | 57.37 | 57.14 | 57.37 | 57.37 | 0.74% | 21,565 |
| Sep 29, 2025 | 56.93 | 57.17 | 56.86 | 56.95 | 56.95 | 0.87% | 21,348 |
| 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 |