Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
65.03
+0.85 (1.32%)
At close: May 20, 2026, 4:00 PM
62.67
-2.36 (-3.63%)
After-hours: May 20, 2026, 7:59 PM EDT
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 64.09 | 65.03 | 63.95 | 65.03 | 65.03 | 1.32% | 101,093 |
| May 19, 2026 | 63.51 | 64.56 | 63.50 | 64.18 | 64.18 | -1.20% | 63,021 |
| May 18, 2026 | 65.28 | 65.46 | 64.44 | 64.96 | 64.96 | -0.58% | 104,434 |
| May 15, 2026 | 65.41 | 65.63 | 65.05 | 65.34 | 65.34 | -2.77% | 88,111 |
| May 14, 2026 | 67.12 | 67.28 | 66.89 | 67.20 | 67.20 | 0.13% | 63,981 |
| May 13, 2026 | 66.70 | 67.34 | 66.63 | 67.11 | 67.11 | 1.22% | 53,106 |
| May 12, 2026 | 66.53 | 66.65 | 65.61 | 66.30 | 66.30 | -2.05% | 46,297 |
| May 11, 2026 | 67.73 | 67.84 | 67.52 | 67.69 | 67.69 | -0.06% | 43,751 |
| May 8, 2026 | 67.23 | 67.79 | 67.23 | 67.73 | 67.73 | 1.45% | 40,555 |
| May 7, 2026 | 67.67 | 67.67 | 66.67 | 66.76 | 66.76 | -0.82% | 48,507 |
| May 6, 2026 | 67.07 | 67.34 | 66.72 | 67.31 | 67.31 | 1.58% | 86,340 |
| May 5, 2026 | 65.95 | 66.42 | 65.95 | 66.26 | 66.26 | 2.25% | 83,479 |
| May 4, 2026 | 65.16 | 65.60 | 64.78 | 64.80 | 64.80 | -0.96% | 139,224 |
| May 1, 2026 | 65.35 | 65.98 | 65.35 | 65.43 | 65.43 | 0.09% | 65,224 |
| Apr 30, 2026 | 64.57 | 65.57 | 64.50 | 65.37 | 65.37 | 2.00% | 66,537 |
| Apr 29, 2026 | 64.75 | 64.75 | 64.02 | 64.09 | 64.09 | -0.60% | 64,951 |
| Apr 28, 2026 | 64.29 | 64.50 | 64.09 | 64.48 | 64.48 | 0.08% | 41,217 |
| Apr 27, 2026 | 64.58 | 64.77 | 64.33 | 64.43 | 64.43 | -0.86% | 60,867 |
| Apr 24, 2026 | 64.83 | 65.15 | 64.55 | 64.99 | 64.99 | 1.14% | 67,356 |
| Apr 23, 2026 | 64.63 | 64.89 | 63.69 | 64.26 | 64.26 | -1.86% | 117,398 |
| Apr 22, 2026 | 65.25 | 65.65 | 65.25 | 65.48 | 65.48 | 1.69% | 61,116 |
| Apr 21, 2026 | 65.46 | 65.55 | 64.37 | 64.39 | 64.39 | -1.66% | 132,175 |
| Apr 20, 2026 | 65.46 | 65.52 | 65.10 | 65.48 | 65.48 | -0.56% | 67,257 |
| Apr 17, 2026 | 65.49 | 66.29 | 65.49 | 65.85 | 65.85 | 1.95% | 82,150 |
| Apr 16, 2026 | 64.52 | 64.75 | 64.36 | 64.59 | 64.59 | 0.31% | 81,562 |
| Apr 15, 2026 | 64.29 | 64.49 | 64.09 | 64.39 | 64.39 | -0.34% | 65,414 |
| Apr 14, 2026 | 64.25 | 64.70 | 64.18 | 64.61 | 64.61 | 0.95% | 78,341 |
| Apr 13, 2026 | 63.15 | 64.00 | 62.92 | 64.00 | 64.00 | 0.96% | 83,083 |
| Apr 10, 2026 | 63.56 | 63.73 | 63.26 | 63.39 | 63.39 | 0.24% | 64,021 |
| Apr 9, 2026 | 62.82 | 63.38 | 62.46 | 63.24 | 63.24 | 0.37% | 74,042 |
| Apr 8, 2026 | 63.05 | 63.29 | 62.65 | 63.01 | 63.01 | 4.37% | 79,116 |
| Apr 7, 2026 | 60.19 | 60.37 | 59.40 | 60.37 | 60.37 | 0.23% | 82,142 |
| Apr 6, 2026 | 60.16 | 60.53 | 60.00 | 60.23 | 60.23 | 0.32% | 64,997 |
| Apr 2, 2026 | 59.09 | 60.18 | 58.93 | 60.04 | 60.04 | -0.15% | 75,879 |
| Apr 1, 2026 | 60.21 | 60.64 | 60.03 | 60.13 | 60.13 | 0.25% | 176,269 |
| Mar 31, 2026 | 58.31 | 59.98 | 58.31 | 59.98 | 59.98 | 3.01% | 116,804 |
| Mar 30, 2026 | 58.91 | 59.02 | 58.02 | 58.23 | 58.23 | -0.83% | 276,152 |
| Mar 27, 2026 | 58.99 | 59.35 | 58.58 | 58.72 | 58.72 | -0.17% | 76,231 |
| Mar 26, 2026 | 59.53 | 59.86 | 58.64 | 58.82 | 58.82 | -3.10% | 102,251 |
| Mar 25, 2026 | 60.43 | 60.90 | 60.43 | 60.70 | 60.70 | 2.17% | 56,480 |
| Mar 24, 2026 | 58.93 | 59.65 | 58.92 | 59.41 | 59.41 | -1.07% | 96,162 |
| Mar 23, 2026 | 59.52 | 60.56 | 59.47 | 60.05 | 60.05 | 2.04% | 103,540 |
| Mar 20, 2026 | 60.28 | 60.28 | 58.64 | 58.85 | 58.85 | -3.08% | 138,691 |
| Mar 19, 2026 | 59.77 | 61.00 | 59.56 | 60.72 | 60.72 | 0.33% | 63,882 |
| Mar 18, 2026 | 61.25 | 61.38 | 60.44 | 60.52 | 60.52 | -1.72% | 54,445 |
| Mar 17, 2026 | 61.75 | 61.91 | 61.44 | 61.58 | 61.58 | 0.75% | 51,491 |
| Mar 16, 2026 | 60.83 | 61.24 | 60.71 | 61.12 | 61.12 | 1.93% | 100,452 |
| Mar 13, 2026 | 60.60 | 61.16 | 59.77 | 59.96 | 59.96 | -0.73% | 95,298 |
| Mar 12, 2026 | 61.41 | 61.41 | 60.26 | 60.40 | 60.40 | -1.93% | 111,749 |
| Mar 11, 2026 | 61.57 | 61.95 | 61.32 | 61.59 | 61.59 | 0.37% | 96,273 |