Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
68.66
-0.11 (-0.16%)
Feb 27, 2026, 4:00 PM EST - Market closed
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 68.28 | 68.66 | 68.25 | 68.66 | 68.66 | -0.15% | 8,942 |
| Feb 26, 2026 | 69.43 | 69.43 | 68.24 | 68.77 | 68.77 | -0.64% | 20,092 |
| Feb 25, 2026 | 68.99 | 69.27 | 68.94 | 69.21 | 69.21 | 0.44% | 5,824 |
| Feb 24, 2026 | 68.78 | 69.04 | 68.77 | 68.91 | 68.91 | 1.06% | 4,780 |
| Feb 23, 2026 | 68.80 | 68.80 | 68.15 | 68.19 | 68.19 | -0.80% | 12,712 |
| Feb 20, 2026 | 67.54 | 68.74 | 67.54 | 68.74 | 68.74 | 1.57% | 36,696 |
| Feb 19, 2026 | 67.65 | 67.68 | 67.43 | 67.68 | 67.68 | -0.28% | 18,384 |
| Feb 18, 2026 | 67.74 | 68.12 | 67.70 | 67.87 | 67.87 | 0.30% | 8,877 |
| Feb 17, 2026 | 67.50 | 67.83 | 67.08 | 67.67 | 67.67 | -0.03% | 25,747 |
| Feb 13, 2026 | 67.34 | 67.71 | 67.19 | 67.69 | 67.69 | 0.31% | 18,039 |
| Feb 12, 2026 | 68.26 | 68.31 | 67.39 | 67.48 | 67.48 | -0.91% | 16,148 |
| Feb 11, 2026 | 67.83 | 68.10 | 67.52 | 68.10 | 68.10 | 1.07% | 7,057 |
| Feb 10, 2026 | 67.40 | 67.47 | 67.35 | 67.38 | 67.38 | -0.05% | 8,148 |
| Feb 9, 2026 | 66.87 | 67.48 | 66.87 | 67.41 | 67.41 | 1.41% | 8,301 |
| Feb 6, 2026 | 65.94 | 66.47 | 65.87 | 66.47 | 66.47 | 1.48% | 4,654 |
| Feb 5, 2026 | 65.94 | 66.06 | 65.48 | 65.50 | 65.50 | -0.91% | 11,098 |
| Feb 4, 2026 | 66.79 | 66.79 | 65.88 | 66.10 | 66.10 | -0.16% | 17,045 |
| Feb 3, 2026 | 66.36 | 66.43 | 65.88 | 66.20 | 66.20 | 0.66% | 14,536 |
| Feb 2, 2026 | 65.24 | 65.79 | 65.06 | 65.77 | 65.77 | -0.15% | 10,948 |
| Jan 30, 2026 | 66.38 | 66.39 | 65.63 | 65.87 | 65.87 | -1.23% | 15,934 |
| Jan 29, 2026 | 66.63 | 66.69 | 66.01 | 66.69 | 66.69 | -0.56% | 10,774 |
| Jan 28, 2026 | 66.79 | 67.06 | 66.66 | 67.06 | 67.06 | 0.28% | 12,301 |
| Jan 27, 2026 | 66.54 | 66.87 | 66.54 | 66.87 | 66.87 | 1.13% | 4,876 |
| Jan 26, 2026 | 65.79 | 66.20 | 65.79 | 66.12 | 66.12 | 0.61% | 31,206 |
| Jan 23, 2026 | 64.84 | 65.72 | 64.84 | 65.72 | 65.72 | 0.34% | 14,212 |
| Jan 22, 2026 | 65.38 | 65.65 | 65.38 | 65.50 | 65.50 | 0.91% | 13,292 |
| Jan 21, 2026 | 64.74 | 64.99 | 64.58 | 64.91 | 64.91 | 1.37% | 168,859 |
| Jan 20, 2026 | 64.15 | 64.34 | 63.90 | 64.03 | 64.03 | -0.19% | 9,182 |
| Jan 16, 2026 | 64.44 | 64.44 | 63.99 | 64.15 | 64.15 | -0.59% | 9,333 |
| Jan 15, 2026 | 64.54 | 64.73 | 64.53 | 64.53 | 64.53 | 0.50% | 5,018 |
| Jan 14, 2026 | 64.17 | 64.23 | 63.98 | 64.21 | 64.21 | 0.60% | 3,475 |
| Jan 13, 2026 | 64.06 | 64.06 | 63.71 | 63.83 | 63.83 | -0.55% | 15,061 |
| Jan 12, 2026 | 63.70 | 64.22 | 63.70 | 64.18 | 64.18 | 0.80% | 12,000 |
| Jan 9, 2026 | 63.46 | 63.71 | 63.39 | 63.67 | 63.67 | 0.47% | 37,305 |
| Jan 8, 2026 | 63.47 | 63.47 | 63.15 | 63.37 | 63.37 | -0.30% | 9,015 |
| Jan 7, 2026 | 63.73 | 63.73 | 63.52 | 63.56 | 63.56 | -0.25% | 5,526 |
| Jan 6, 2026 | 63.60 | 63.77 | 63.58 | 63.72 | 63.72 | 0.49% | 14,742 |
| Jan 5, 2026 | 63.36 | 63.41 | 63.06 | 63.41 | 63.41 | 0.25% | 6,436 |
| Jan 2, 2026 | 62.98 | 63.25 | 62.96 | 63.25 | 63.25 | 1.35% | 6,597 |
| Dec 31, 2025 | 62.50 | 62.50 | 62.33 | 62.41 | 62.41 | 0.02% | 12,096 |
| Dec 30, 2025 | 62.75 | 62.75 | 62.25 | 62.40 | 62.40 | 0.24% | 22,782 |
| Dec 29, 2025 | 62.31 | 62.31 | 62.06 | 62.25 | 62.25 | -0.67% | 10,700 |
| Dec 26, 2025 | 62.44 | 62.67 | 62.44 | 62.67 | 62.67 | 0.24% | 12,402 |
| Dec 24, 2025 | 62.52 | 62.55 | 62.47 | 62.52 | 62.52 | 0.05% | 4,258 |
| Dec 23, 2025 | 62.12 | 62.49 | 62.12 | 62.49 | 62.49 | 0.54% | 9,213 |
| Dec 22, 2025 | 62.35 | 62.35 | 62.11 | 62.15 | 62.15 | 0.52% | 6,233 |
| Dec 19, 2025 | 61.91 | 62.02 | 61.83 | 61.83 | 61.83 | 0.90% | 18,766 |
| Dec 18, 2025 | 61.48 | 61.48 | 61.23 | 61.28 | 61.28 | 0.61% | 88,255 |
| Dec 17, 2025 | 61.49 | 61.51 | 60.89 | 60.91 | 60.91 | -0.71% | 5,861 |
| Dec 16, 2025 | 61.56 | 61.56 | 61.20 | 61.35 | 61.35 | -2.65% | 17,841 |
| Dec 15, 2025 | 63.37 | 63.37 | 62.98 | 63.02 | 61.98 | 0.49% | 4,708 |
| Dec 12, 2025 | 63.12 | 63.12 | 62.71 | 62.71 | 61.67 | -0.72% | 1,455 |
| Dec 11, 2025 | 63.05 | 63.19 | 63.00 | 63.16 | 62.12 | -0.03% | 9,140 |
| Dec 10, 2025 | 62.81 | 63.28 | 62.74 | 63.18 | 62.14 | 0.43% | 5,203 |
| Dec 9, 2025 | 62.79 | 62.95 | 62.79 | 62.91 | 61.87 | 0.32% | 3,566 |
| Dec 8, 2025 | 62.81 | 62.81 | 62.56 | 62.71 | 61.68 | -0.57% | 8,392 |
| Dec 5, 2025 | 63.52 | 63.52 | 63.01 | 63.07 | 62.03 | -0.08% | 7,304 |
| Dec 4, 2025 | 63.48 | 63.48 | 63.06 | 63.12 | 62.08 | -0.08% | 5,296 |
| Dec 3, 2025 | 63.10 | 63.21 | 63.04 | 63.17 | 62.13 | 0.01% | 4,370 |
| Dec 2, 2025 | 63.09 | 63.17 | 63.00 | 63.16 | 62.12 | 0.11% | 14,671 |
| Dec 1, 2025 | 63.30 | 63.30 | 63.07 | 63.09 | 62.06 | -0.28% | 8,753 |
| Nov 28, 2025 | 63.08 | 63.28 | 63.08 | 63.27 | 62.23 | 0.54% | 11,093 |
| Nov 26, 2025 | 62.70 | 62.93 | 62.69 | 62.93 | 61.89 | 0.74% | 6,896 |
| Nov 25, 2025 | 62.11 | 62.48 | 62.05 | 62.47 | 61.44 | 0.62% | 6,731 |
| Nov 24, 2025 | 61.61 | 62.10 | 61.61 | 62.09 | 61.07 | 0.53% | 4,817 |
| Nov 21, 2025 | 61.38 | 61.92 | 61.08 | 61.76 | 60.74 | -0.21% | 13,499 |
| Nov 20, 2025 | 63.05 | 63.05 | 61.89 | 61.89 | 60.87 | -0.97% | 3,407 |
| Nov 19, 2025 | 62.74 | 62.74 | 62.40 | 62.49 | 61.47 | -0.46% | 5,663 |
| Nov 18, 2025 | 62.55 | 62.92 | 62.50 | 62.78 | 61.75 | -0.46% | 5,790 |
| Nov 17, 2025 | 63.39 | 63.57 | 62.97 | 63.07 | 62.03 | -1.60% | 24,900 |
| Nov 14, 2025 | 63.71 | 64.28 | 63.71 | 64.10 | 63.04 | 0.39% | 4,107 |
| Nov 13, 2025 | 64.69 | 64.69 | 63.78 | 63.85 | 62.79 | -0.70% | 6,024 |
| Nov 12, 2025 | 64.30 | 64.33 | 64.25 | 64.29 | 63.24 | 0.15% | 2,737 |
| Nov 11, 2025 | 63.98 | 64.20 | 63.98 | 64.20 | 63.14 | 0.08% | 4,899 |
| Nov 10, 2025 | 64.02 | 64.15 | 63.71 | 64.15 | 63.09 | 1.31% | 13,999 |
| Nov 7, 2025 | 63.01 | 63.32 | 62.86 | 63.32 | 62.28 | -0.41% | 5,817 |
| Nov 6, 2025 | 63.70 | 63.74 | 63.46 | 63.58 | 62.53 | -0.88% | 13,899 |
| Nov 5, 2025 | 63.88 | 64.16 | 63.87 | 64.14 | 63.09 | 1.12% | 2,481 |
| Nov 4, 2025 | 63.83 | 63.83 | 63.43 | 63.43 | 62.39 | -1.77% | 1,884 |
| Nov 3, 2025 | 64.52 | 64.67 | 64.52 | 64.58 | 63.51 | 0.66% | 3,914 |
| Oct 31, 2025 | 64.06 | 64.15 | 63.96 | 64.15 | 63.09 | 0.02% | 4,933 |
| Oct 30, 2025 | 64.33 | 64.33 | 64.14 | 64.14 | 63.08 | -0.95% | 6,909 |
| Oct 29, 2025 | 65.33 | 65.33 | 64.75 | 64.75 | 63.69 | -0.01% | 4,557 |
| Oct 28, 2025 | 64.72 | 64.82 | 64.51 | 64.76 | 63.69 | 0.02% | 8,969 |
| Oct 27, 2025 | 64.61 | 64.75 | 64.56 | 64.75 | 63.68 | 0.72% | 3,205 |
| Oct 24, 2025 | 64.34 | 64.34 | 64.23 | 64.29 | 63.23 | 0.58% | 2,024 |
| Oct 23, 2025 | 63.82 | 64.05 | 63.82 | 63.92 | 62.86 | 0.18% | 2,326 |
| Oct 22, 2025 | 64.10 | 64.10 | 63.59 | 63.80 | 62.75 | 0.11% | 5,254 |
| Oct 21, 2025 | 63.79 | 63.86 | 63.73 | 63.73 | 62.68 | -0.67% | 2,595 |
| Oct 20, 2025 | 63.87 | 64.16 | 63.84 | 64.16 | 63.10 | 1.11% | 2,855 |
| Oct 17, 2025 | 63.24 | 63.51 | 63.24 | 63.45 | 62.41 | -0.64% | 13,451 |
| Oct 16, 2025 | 63.97 | 64.01 | 63.86 | 63.86 | 62.81 | 0.29% | 5,239 |
| Oct 15, 2025 | 63.84 | 63.84 | 63.47 | 63.68 | 62.63 | 1.73% | 2,921 |
| Oct 14, 2025 | 62.39 | 62.83 | 62.39 | 62.60 | 61.57 | -1.38% | 3,350 |
| Oct 13, 2025 | 63.58 | 63.58 | 63.27 | 63.48 | 62.43 | 2.45% | 2,742 |
| Oct 10, 2025 | 63.90 | 63.96 | 61.95 | 61.96 | 60.94 | -2.97% | 18,396 |
| Oct 9, 2025 | 64.11 | 64.13 | 63.83 | 63.86 | 62.81 | -0.73% | 3,432 |
| Oct 8, 2025 | 64.35 | 64.35 | 64.17 | 64.33 | 63.27 | 0.58% | 1,849 |
| Oct 7, 2025 | 64.74 | 64.74 | 63.87 | 63.96 | 62.90 | -0.74% | 5,709 |
| Oct 6, 2025 | 64.50 | 64.53 | 64.37 | 64.44 | 63.38 | 0.11% | 5,610 |