Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
65.83
+1.03 (1.59%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AVES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 65.52 | 65.98 | 65.52 | 65.83 | 65.83 | 1.59% | 85,781 |
| Oct 1, 2026 | 64.79 | 64.88 | 64.27 | 64.80 | 64.80 | -0.51% | 66,189 |
| Sep 30, 2026 | 65.51 | 65.56 | 65.01 | 65.13 | 65.13 | -0.63% | 78,081 |
| Sep 29, 2026 | 65.37 | 65.60 | 65.15 | 65.54 | 65.54 | 0.03% | 82,588 |
| Sep 28, 2026 | 65.43 | 65.69 | 65.04 | 65.52 | 65.52 | 0.09% | 84,064 |
| Sep 25, 2026 | 65.33 | 65.64 | 65.12 | 65.46 | 65.46 | 0.89% | 78,313 |
| Sep 24, 2026 | 65.18 | 65.38 | 64.80 | 64.88 | 64.88 | -0.63% | 55,942 |
| Sep 23, 2026 | 65.83 | 65.84 | 65.17 | 65.29 | 65.29 | -1.76% | 69,616 |
| Sep 22, 2026 | 66.13 | 66.58 | 66.13 | 66.46 | 66.46 | 0.03% | 75,329 |
| Sep 21, 2026 | 66.03 | 66.55 | 66.03 | 66.44 | 66.44 | 1.92% | 88,463 |
| Sep 18, 2026 | 65.22 | 65.37 | 64.96 | 65.19 | 65.19 | -0.37% | 76,573 |
| Sep 17, 2026 | 65.47 | 65.71 | 65.42 | 65.43 | 65.43 | 1.41% | 88,605 |
| Sep 16, 2026 | 64.98 | 65.30 | 64.16 | 64.52 | 64.52 | -0.36% | 82,142 |
| Sep 15, 2026 | 65.02 | 65.05 | 64.58 | 64.75 | 64.75 | -1.13% | 100,085 |
| Sep 14, 2026 | 65.41 | 65.84 | 65.23 | 65.49 | 65.49 | -1.21% | 75,491 |
| Sep 11, 2026 | 66.41 | 66.54 | 66.12 | 66.29 | 66.29 | 1.16% | 111,468 |
| Sep 10, 2026 | 65.75 | 65.85 | 65.46 | 65.53 | 65.53 | -1.64% | 142,161 |
| Sep 9, 2026 | 66.80 | 67.00 | 66.43 | 66.62 | 66.62 | -0.24% | 102,969 |
| 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 |