Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
66.71
-0.08 (-0.11%)
Sep 9, 2026, 2:26 PM EDT - Market open
AVES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 66.84 | 67.03 | 66.72 | 66.78 | 66.78 | -0.67% | 68,513 |
| Sep 4, 2026 | 67.17 | 67.85 | 67.17 | 67.85 | 67.23 | 0.82% | 42,825 |
| Sep 3, 2026 | 66.95 | 67.36 | 66.65 | 67.30 | 66.69 | 0.76% | 79,629 |
| Sep 2, 2026 | 66.45 | 66.80 | 66.40 | 66.79 | 66.18 | 0.51% | 72,416 |
| Sep 1, 2026 | 66.56 | 66.89 | 66.29 | 66.45 | 65.85 | 0.06% | 90,722 |
| Aug 31, 2026 | 66.66 | 66.69 | 66.21 | 66.41 | 65.81 | -0.17% | 79,486 |
| Aug 28, 2026 | 66.94 | 67.00 | 66.22 | 66.52 | 65.92 | 0.09% | 90,308 |
| Aug 27, 2026 | 66.27 | 66.46 | 65.99 | 66.46 | 65.86 | 0.53% | 91,654 |
| Aug 26, 2026 | 66.25 | 66.31 | 66.04 | 66.11 | 65.51 | -0.03% | 76,172 |
| Aug 25, 2026 | 65.78 | 66.16 | 65.67 | 66.13 | 65.53 | 1.68% | 82,202 |
| Aug 24, 2026 | 65.17 | 65.17 | 64.76 | 65.04 | 64.45 | -0.18% | 95,001 |
| Aug 21, 2026 | 65.26 | 65.35 | 65.05 | 65.16 | 64.57 | 0.51% | 100,568 |
| Aug 20, 2026 | 64.54 | 64.94 | 64.42 | 64.83 | 64.24 | -0.35% | 77,927 |
| Aug 19, 2026 | 65.25 | 65.46 | 64.89 | 65.06 | 64.47 | 0.85% | 60,249 |
| Aug 18, 2026 | 65.03 | 65.05 | 64.51 | 64.51 | 63.92 | -2.17% | 83,284 |
| Aug 17, 2026 | 65.89 | 66.43 | 65.89 | 65.94 | 65.34 | 0.56% | 82,506 |
| Aug 14, 2026 | 65.63 | 65.91 | 65.46 | 65.57 | 64.97 | 0.12% | 80,750 |
| Aug 13, 2026 | 65.44 | 65.77 | 65.24 | 65.49 | 64.89 | -0.41% | 115,281 |
| Aug 12, 2026 | 65.82 | 65.91 | 65.56 | 65.76 | 65.16 | 0.91% | 80,904 |
| Aug 11, 2026 | 65.43 | 65.56 | 65.06 | 65.17 | 64.58 | -0.23% | 73,828 |
| Aug 10, 2026 | 65.41 | 65.46 | 65.23 | 65.32 | 64.73 | -0.26% | 110,849 |
| Aug 7, 2026 | 65.44 | 65.49 | 64.90 | 65.49 | 64.89 | 0.91% | 113,249 |
| Aug 6, 2026 | 64.65 | 65.27 | 64.56 | 64.90 | 64.31 | 0.11% | 53,990 |
| Aug 5, 2026 | 64.90 | 65.09 | 64.74 | 64.83 | 64.24 | -0.26% | 98,586 |
| Aug 4, 2026 | 64.19 | 65.08 | 64.19 | 65.00 | 64.41 | 3.14% | 120,512 |
| Aug 3, 2026 | 62.41 | 63.08 | 62.22 | 63.02 | 62.45 | 1.25% | 139,657 |
| Jul 31, 2026 | 62.86 | 62.86 | 61.82 | 62.24 | 61.67 | -0.75% | 173,823 |
| Jul 30, 2026 | 61.65 | 62.71 | 61.65 | 62.71 | 62.14 | 3.26% | 112,979 |
| Jul 29, 2026 | 61.34 | 61.91 | 60.46 | 60.73 | 60.18 | -2.00% | 120,785 |
| Jul 28, 2026 | 61.75 | 62.28 | 61.37 | 61.97 | 61.41 | -1.84% | 147,232 |
| Jul 27, 2026 | 63.34 | 63.34 | 62.62 | 63.13 | 62.56 | 0.40% | 151,425 |
| Jul 24, 2026 | 63.34 | 63.56 | 62.88 | 62.88 | 62.31 | -1.02% | 78,834 |
| Jul 23, 2026 | 63.66 | 63.92 | 63.20 | 63.53 | 62.95 | -0.78% | 88,476 |
| Jul 22, 2026 | 63.60 | 64.15 | 63.60 | 64.03 | 63.45 | 0.68% | 139,891 |
| Jul 21, 2026 | 63.38 | 63.73 | 63.10 | 63.60 | 63.02 | 2.25% | 141,705 |
| Jul 20, 2026 | 62.58 | 62.79 | 62.20 | 62.20 | 61.63 | -1.16% | 65,903 |
| Jul 17, 2026 | 62.36 | 63.37 | 62.08 | 62.93 | 62.36 | -1.49% | 171,664 |
| Jul 16, 2026 | 64.07 | 64.27 | 63.76 | 63.88 | 63.30 | -0.82% | 115,369 |
| Jul 15, 2026 | 64.67 | 64.67 | 63.66 | 64.41 | 63.82 | 0.28% | 145,001 |
| Jul 14, 2026 | 64.17 | 64.45 | 63.92 | 64.23 | 63.65 | 0.06% | 94,067 |
| Jul 13, 2026 | 64.69 | 64.74 | 64.00 | 64.19 | 63.61 | -2.19% | 106,148 |
| Jul 10, 2026 | 65.01 | 65.63 | 64.96 | 65.63 | 65.03 | 1.33% | 98,991 |
| Jul 9, 2026 | 64.66 | 64.97 | 64.37 | 64.77 | 64.18 | 0.25% | 60,669 |
| Jul 8, 2026 | 64.22 | 64.73 | 63.79 | 64.61 | 64.02 | - | 53,273 |
| Jul 7, 2026 | 64.86 | 64.98 | 64.21 | 64.61 | 64.02 | -2.31% | 100,198 |
| Jul 6, 2026 | 65.87 | 66.24 | 65.80 | 66.14 | 65.54 | 1.99% | 95,640 |
| Jul 2, 2026 | 65.21 | 65.81 | 64.12 | 64.85 | 64.26 | 0.78% | 147,603 |
| Jul 1, 2026 | 64.68 | 64.95 | 64.35 | 64.35 | 63.76 | -1.91% | 142,926 |
| Jun 30, 2026 | 64.92 | 65.83 | 64.79 | 65.60 | 65.00 | 0.91% | 140,318 |
| Jun 29, 2026 | 64.44 | 65.13 | 63.85 | 65.01 | 64.42 | 1.18% | 148,926 |