Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
65.63
+0.86 (1.33%)
At close: Jul 10, 2026, 4:00 PM
66.16
+0.53 (0.81%)
After-hours: Jul 10, 2026, 7:55 PM EDT
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 65.01 | 65.63 | 64.96 | 65.63 | 65.63 | 1.33% | 98,975 |
| Jul 9, 2026 | 64.66 | 64.97 | 64.37 | 64.77 | 64.77 | 0.25% | 60,669 |
| Jul 8, 2026 | 64.22 | 64.73 | 63.79 | 64.61 | 64.61 | - | 53,273 |
| Jul 7, 2026 | 64.86 | 64.98 | 64.21 | 64.61 | 64.61 | -2.31% | 100,198 |
| Jul 6, 2026 | 65.87 | 66.24 | 65.80 | 66.14 | 66.14 | 1.99% | 95,640 |
| Jul 2, 2026 | 65.21 | 65.81 | 64.12 | 64.85 | 64.85 | 0.78% | 147,602 |
| Jul 1, 2026 | 64.68 | 64.95 | 64.35 | 64.35 | 64.35 | -1.91% | 142,926 |
| Jun 30, 2026 | 64.92 | 65.83 | 64.79 | 65.60 | 65.60 | 0.91% | 140,318 |
| Jun 29, 2026 | 64.44 | 65.13 | 63.85 | 65.01 | 65.01 | 1.18% | 148,926 |
| Jun 26, 2026 | 63.75 | 64.55 | 63.62 | 64.25 | 64.25 | -0.91% | 188,035 |
| Jun 25, 2026 | 65.48 | 65.50 | 64.52 | 64.84 | 64.84 | -0.31% | 73,781 |
| Jun 24, 2026 | 65.04 | 65.21 | 64.55 | 65.04 | 65.04 | -0.25% | 77,437 |
| Jun 23, 2026 | 65.25 | 65.94 | 65.20 | 65.20 | 65.20 | -4.26% | 122,471 |
| Jun 22, 2026 | 68.08 | 68.40 | 68.00 | 68.10 | 68.10 | -0.38% | 96,612 |
| Jun 18, 2026 | 68.16 | 68.49 | 68.06 | 68.36 | 68.36 | 1.59% | 58,880 |
| Jun 17, 2026 | 68.60 | 68.65 | 67.29 | 67.29 | 67.29 | -1.28% | 86,797 |
| Jun 16, 2026 | 68.67 | 68.68 | 68.03 | 68.16 | 68.16 | -0.87% | 96,090 |
| Jun 15, 2026 | 68.65 | 68.95 | 68.56 | 68.76 | 68.76 | 2.90% | 65,147 |
| Jun 12, 2026 | 66.71 | 67.14 | 66.29 | 66.82 | 66.82 | 0.32% | 126,701 |
| Jun 11, 2026 | 64.50 | 66.61 | 64.50 | 66.61 | 66.61 | 4.26% | 121,340 |
| Jun 10, 2026 | 64.42 | 65.16 | 63.80 | 63.89 | 63.89 | -0.98% | 105,339 |
| Jun 9, 2026 | 65.85 | 65.94 | 63.44 | 64.52 | 64.52 | 0.13% | 91,085 |
| Jun 8, 2026 | 65.12 | 65.31 | 64.80 | 64.88 | 64.44 | 0.64% | 103,456 |
| Jun 5, 2026 | 66.21 | 66.22 | 64.31 | 64.47 | 64.03 | -4.91% | 69,849 |
| Jun 4, 2026 | 67.51 | 67.89 | 67.26 | 67.80 | 67.34 | -0.34% | 54,946 |
| Jun 3, 2026 | 68.35 | 68.35 | 67.89 | 68.03 | 67.56 | -1.23% | 42,634 |
| Jun 2, 2026 | 68.44 | 68.88 | 68.22 | 68.88 | 68.40 | -0.14% | 62,830 |
| Jun 1, 2026 | 68.35 | 69.06 | 68.10 | 68.97 | 68.50 | 1.86% | 64,036 |
| May 29, 2026 | 68.04 | 68.18 | 67.71 | 67.71 | 67.25 | -0.04% | 78,658 |
| May 28, 2026 | 67.02 | 67.89 | 66.75 | 67.74 | 67.28 | 0.31% | 75,112 |
| May 27, 2026 | 67.97 | 67.97 | 67.27 | 67.53 | 67.07 | -1.39% | 64,444 |
| May 26, 2026 | 68.11 | 68.57 | 68.11 | 68.48 | 68.01 | 3.32% | 76,320 |
| May 22, 2026 | 66.38 | 66.59 | 66.19 | 66.28 | 65.83 | 0.91% | 63,686 |
| May 21, 2026 | 65.18 | 66.00 | 64.99 | 65.68 | 65.23 | 1.00% | 62,091 |
| May 20, 2026 | 64.09 | 65.03 | 63.95 | 65.03 | 64.58 | 1.32% | 101,156 |
| May 19, 2026 | 63.51 | 64.56 | 63.50 | 64.18 | 63.74 | -1.20% | 63,021 |
| May 18, 2026 | 65.28 | 65.46 | 64.44 | 64.96 | 64.52 | -0.58% | 104,434 |
| May 15, 2026 | 65.41 | 65.63 | 65.05 | 65.34 | 64.89 | -2.77% | 88,111 |
| May 14, 2026 | 67.12 | 67.28 | 66.89 | 67.20 | 66.74 | 0.13% | 63,981 |
| May 13, 2026 | 66.70 | 67.34 | 66.63 | 67.11 | 66.65 | 1.22% | 53,106 |
| May 12, 2026 | 66.53 | 66.65 | 65.61 | 66.30 | 65.85 | -2.05% | 46,297 |
| May 11, 2026 | 67.73 | 67.84 | 67.52 | 67.69 | 67.23 | -0.06% | 43,751 |
| May 8, 2026 | 67.23 | 67.79 | 67.23 | 67.73 | 67.27 | 1.45% | 40,555 |
| May 7, 2026 | 67.67 | 67.67 | 66.67 | 66.76 | 66.30 | -0.82% | 48,507 |
| May 6, 2026 | 67.07 | 67.34 | 66.72 | 67.31 | 66.85 | 1.58% | 86,340 |
| May 5, 2026 | 65.95 | 66.42 | 65.95 | 66.26 | 65.81 | 2.25% | 83,479 |
| May 4, 2026 | 65.16 | 65.60 | 64.78 | 64.80 | 64.36 | -0.96% | 139,224 |
| May 1, 2026 | 65.35 | 65.98 | 65.35 | 65.43 | 64.98 | 0.09% | 65,224 |
| Apr 30, 2026 | 64.57 | 65.57 | 64.50 | 65.37 | 64.92 | 2.00% | 66,537 |
| Apr 29, 2026 | 64.75 | 64.75 | 64.02 | 64.09 | 63.65 | -0.60% | 64,951 |