Avantis Emerging Markets Small Cap Equity ETF (AVEE)
NYSEARCA: AVEE · Real-Time Price · USD
69.87
-0.09 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
69.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.82 | 69.97 | 69.71 | 69.87 | 69.87 | -0.13% | 5,578 |
| Apr 27, 2026 | 70.50 | 70.50 | 69.96 | 69.96 | 69.96 | -0.70% | 2,814 |
| Apr 24, 2026 | 69.90 | 70.48 | 69.90 | 70.45 | 70.45 | 1.52% | 4,378 |
| Apr 23, 2026 | 69.95 | 70.17 | 68.88 | 69.39 | 69.39 | -2.29% | 6,746 |
| Apr 22, 2026 | 70.95 | 71.02 | 70.88 | 71.02 | 71.02 | 2.15% | 2,171 |
| Apr 21, 2026 | 70.50 | 70.63 | 69.53 | 69.53 | 69.53 | -1.07% | 7,743 |
| Apr 20, 2026 | 70.50 | 70.50 | 70.18 | 70.28 | 70.28 | -0.64% | 3,920 |
| Apr 17, 2026 | 70.89 | 71.28 | 70.71 | 70.74 | 70.74 | 2.35% | 25,208 |
| Apr 16, 2026 | 69.00 | 69.22 | 68.88 | 69.11 | 69.11 | 0.47% | 7,350 |
| Apr 15, 2026 | 68.63 | 68.80 | 68.52 | 68.79 | 68.79 | 0.11% | 4,823 |
| Apr 14, 2026 | 68.39 | 68.72 | 68.39 | 68.72 | 68.72 | 1.01% | 12,608 |
| Apr 13, 2026 | 66.97 | 68.07 | 66.97 | 68.03 | 68.03 | 1.13% | 15,337 |
| Apr 10, 2026 | 67.32 | 67.59 | 67.18 | 67.27 | 67.27 | 0.54% | 4,221 |
| Apr 9, 2026 | 66.37 | 67.12 | 66.31 | 66.91 | 66.91 | 0.25% | 5,372 |
| Apr 8, 2026 | 67.06 | 67.06 | 66.32 | 66.74 | 66.74 | 4.80% | 11,244 |
| Apr 7, 2026 | 63.73 | 63.73 | 62.98 | 63.68 | 63.68 | -0.12% | 12,227 |
| Apr 6, 2026 | 63.93 | 63.99 | 63.70 | 63.76 | 63.76 | 0.45% | 4,136 |
| Apr 2, 2026 | 62.53 | 63.74 | 62.53 | 63.47 | 63.47 | -1.00% | 5,189 |
| Apr 1, 2026 | 63.85 | 64.46 | 63.85 | 64.11 | 64.11 | 1.07% | 10,700 |
| Mar 31, 2026 | 61.71 | 63.43 | 61.71 | 63.43 | 63.43 | 2.63% | 19,338 |
| Mar 30, 2026 | 62.49 | 62.49 | 61.66 | 61.81 | 61.81 | -0.84% | 5,847 |
| Mar 27, 2026 | 62.49 | 62.75 | 62.18 | 62.33 | 62.33 | 0.08% | 15,371 |
| Mar 26, 2026 | 63.15 | 63.40 | 62.28 | 62.28 | 62.28 | -2.98% | 28,854 |
| Mar 25, 2026 | 64.36 | 64.57 | 64.12 | 64.19 | 64.19 | 2.22% | 9,785 |
| Mar 24, 2026 | 62.54 | 63.13 | 62.54 | 62.80 | 62.80 | -1.88% | 5,752 |
| Mar 23, 2026 | 63.53 | 64.41 | 63.29 | 64.00 | 64.00 | 2.32% | 18,990 |
| Mar 20, 2026 | 64.00 | 64.00 | 62.34 | 62.55 | 62.55 | -2.54% | 44,456 |
| Mar 19, 2026 | 63.31 | 64.26 | 63.31 | 64.18 | 64.18 | 0.86% | 3,597 |
| Mar 18, 2026 | 64.34 | 64.55 | 63.62 | 63.63 | 63.63 | -1.38% | 1,821 |
| Mar 17, 2026 | 64.57 | 64.71 | 64.43 | 64.52 | 64.52 | 0.53% | 7,504 |
| Mar 16, 2026 | 63.84 | 64.35 | 63.84 | 64.18 | 64.18 | 2.07% | 10,929 |
| Mar 13, 2026 | 64.00 | 64.06 | 62.81 | 62.88 | 62.88 | -0.37% | 16,469 |
| Mar 12, 2026 | 64.41 | 64.41 | 63.11 | 63.11 | 63.11 | -2.14% | 21,104 |
| Mar 11, 2026 | 64.76 | 64.76 | 64.22 | 64.49 | 64.49 | 0.34% | 9,636 |
| Mar 10, 2026 | 64.02 | 65.35 | 64.02 | 64.27 | 64.27 | -0.11% | 10,130 |
| Mar 9, 2026 | 62.84 | 64.43 | 62.42 | 64.34 | 64.30 | 1.27% | 20,113 |
| Mar 6, 2026 | 63.16 | 63.89 | 63.02 | 63.53 | 63.50 | 0.08% | 21,870 |
| Mar 5, 2026 | 63.82 | 64.38 | 63.00 | 63.48 | 63.45 | -1.72% | 34,118 |
| Mar 4, 2026 | 64.14 | 64.84 | 63.97 | 64.59 | 64.55 | -0.46% | 37,912 |
| Mar 3, 2026 | 65.04 | 65.22 | 63.50 | 64.89 | 64.85 | -3.92% | 35,918 |
| Mar 2, 2026 | 67.15 | 67.83 | 66.96 | 67.54 | 67.50 | -1.63% | 8,144 |
| Feb 27, 2026 | 68.28 | 68.66 | 68.25 | 68.66 | 68.62 | -0.15% | 8,942 |
| Feb 26, 2026 | 69.43 | 69.43 | 68.24 | 68.77 | 68.73 | -0.64% | 20,092 |
| Feb 25, 2026 | 68.99 | 69.27 | 68.94 | 69.21 | 69.17 | 0.44% | 5,824 |
| Feb 24, 2026 | 68.78 | 69.04 | 68.77 | 68.91 | 68.87 | 1.06% | 4,780 |
| Feb 23, 2026 | 68.80 | 68.80 | 68.15 | 68.19 | 68.15 | -0.80% | 12,712 |
| Feb 20, 2026 | 67.54 | 68.74 | 67.54 | 68.74 | 68.70 | 1.57% | 36,696 |
| Feb 19, 2026 | 67.65 | 67.68 | 67.43 | 67.68 | 67.64 | -0.28% | 18,384 |
| Feb 18, 2026 | 67.74 | 68.12 | 67.70 | 67.87 | 67.83 | 0.30% | 8,877 |
| Feb 17, 2026 | 67.50 | 67.83 | 67.08 | 67.67 | 67.63 | -0.03% | 25,747 |
| Feb 13, 2026 | 67.34 | 67.71 | 67.19 | 67.69 | 67.65 | 0.31% | 18,039 |
| Feb 12, 2026 | 68.26 | 68.31 | 67.39 | 67.48 | 67.44 | -0.91% | 16,148 |
| Feb 11, 2026 | 67.83 | 68.10 | 67.52 | 68.10 | 68.06 | 1.07% | 7,057 |
| Feb 10, 2026 | 67.40 | 67.47 | 67.35 | 67.38 | 67.34 | -0.05% | 8,148 |
| Feb 9, 2026 | 66.87 | 67.48 | 66.87 | 67.41 | 67.37 | 1.41% | 8,301 |
| Feb 6, 2026 | 65.94 | 66.47 | 65.87 | 66.47 | 66.43 | 1.48% | 4,654 |
| Feb 5, 2026 | 65.94 | 66.06 | 65.48 | 65.50 | 65.46 | -0.91% | 11,098 |
| Feb 4, 2026 | 66.79 | 66.79 | 65.88 | 66.10 | 66.06 | -0.16% | 17,045 |
| Feb 3, 2026 | 66.36 | 66.43 | 65.88 | 66.20 | 66.17 | 0.66% | 14,536 |
| Feb 2, 2026 | 65.24 | 65.79 | 65.06 | 65.77 | 65.73 | -0.15% | 10,948 |
| Jan 30, 2026 | 66.38 | 66.39 | 65.63 | 65.87 | 65.83 | -1.23% | 15,934 |
| Jan 29, 2026 | 66.63 | 66.69 | 66.01 | 66.69 | 66.65 | -0.56% | 10,774 |
| Jan 28, 2026 | 66.79 | 67.06 | 66.66 | 67.06 | 67.02 | 0.28% | 12,301 |
| Jan 27, 2026 | 66.54 | 66.87 | 66.54 | 66.87 | 66.83 | 1.13% | 4,876 |
| Jan 26, 2026 | 65.79 | 66.20 | 65.79 | 66.12 | 66.08 | 0.61% | 31,206 |
| Jan 23, 2026 | 64.84 | 65.72 | 64.84 | 65.72 | 65.68 | 0.34% | 14,212 |
| Jan 22, 2026 | 65.38 | 65.65 | 65.38 | 65.50 | 65.46 | 0.91% | 13,292 |
| Jan 21, 2026 | 64.74 | 64.99 | 64.58 | 64.91 | 64.87 | 1.37% | 168,859 |
| Jan 20, 2026 | 64.15 | 64.34 | 63.90 | 64.03 | 63.99 | -0.19% | 9,182 |
| Jan 16, 2026 | 64.44 | 64.44 | 63.99 | 64.15 | 64.11 | -0.59% | 9,333 |
| Jan 15, 2026 | 64.54 | 64.73 | 64.53 | 64.53 | 64.49 | 0.50% | 5,018 |
| Jan 14, 2026 | 64.17 | 64.23 | 63.98 | 64.21 | 64.17 | 0.60% | 3,475 |
| Jan 13, 2026 | 64.06 | 64.06 | 63.71 | 63.83 | 63.79 | -0.55% | 15,061 |
| Jan 12, 2026 | 63.70 | 64.22 | 63.70 | 64.18 | 64.14 | 0.80% | 12,000 |
| Jan 9, 2026 | 63.46 | 63.71 | 63.39 | 63.67 | 63.64 | 0.47% | 37,305 |
| Jan 8, 2026 | 63.47 | 63.47 | 63.15 | 63.37 | 63.34 | -0.30% | 9,015 |
| Jan 7, 2026 | 63.73 | 63.73 | 63.52 | 63.56 | 63.53 | -0.25% | 5,526 |
| Jan 6, 2026 | 63.60 | 63.77 | 63.58 | 63.72 | 63.69 | 0.49% | 14,742 |
| Jan 5, 2026 | 63.36 | 63.41 | 63.06 | 63.41 | 63.38 | 0.25% | 6,436 |
| Jan 2, 2026 | 62.98 | 63.25 | 62.96 | 63.25 | 63.22 | 1.35% | 6,597 |
| Dec 31, 2025 | 62.50 | 62.50 | 62.33 | 62.41 | 62.38 | 0.02% | 12,096 |
| Dec 30, 2025 | 62.75 | 62.75 | 62.25 | 62.40 | 62.37 | 0.24% | 22,782 |
| Dec 29, 2025 | 62.31 | 62.31 | 62.06 | 62.25 | 62.22 | -0.67% | 10,700 |
| Dec 26, 2025 | 62.44 | 62.67 | 62.44 | 62.67 | 62.64 | 0.24% | 12,402 |
| Dec 24, 2025 | 62.52 | 62.55 | 62.47 | 62.52 | 62.49 | 0.05% | 4,258 |
| Dec 23, 2025 | 62.12 | 62.49 | 62.12 | 62.49 | 62.46 | 0.54% | 9,213 |
| Dec 22, 2025 | 62.35 | 62.35 | 62.11 | 62.15 | 62.12 | 0.52% | 6,233 |
| Dec 19, 2025 | 61.91 | 62.02 | 61.83 | 61.83 | 61.80 | 0.90% | 18,766 |
| Dec 18, 2025 | 61.48 | 61.48 | 61.23 | 61.28 | 61.25 | 0.61% | 88,255 |
| Dec 17, 2025 | 61.49 | 61.51 | 60.89 | 60.91 | 60.88 | -0.71% | 5,861 |
| Dec 16, 2025 | 61.56 | 61.56 | 61.20 | 61.35 | 61.31 | -2.65% | 17,841 |
| Dec 15, 2025 | 63.37 | 63.37 | 62.98 | 63.02 | 61.94 | 0.49% | 4,708 |
| Dec 12, 2025 | 63.12 | 63.12 | 62.71 | 62.71 | 61.64 | -0.72% | 1,455 |
| Dec 11, 2025 | 63.05 | 63.19 | 63.00 | 63.16 | 62.09 | -0.03% | 9,140 |
| Dec 10, 2025 | 62.81 | 63.28 | 62.74 | 63.18 | 62.10 | 0.43% | 5,203 |
| Dec 9, 2025 | 62.79 | 62.95 | 62.79 | 62.91 | 61.84 | 0.32% | 3,566 |
| Dec 8, 2025 | 62.81 | 62.81 | 62.56 | 62.71 | 61.64 | -0.57% | 8,392 |
| Dec 5, 2025 | 63.52 | 63.52 | 63.01 | 63.07 | 62.00 | -0.08% | 7,304 |
| Dec 4, 2025 | 63.48 | 63.48 | 63.06 | 63.12 | 62.05 | -0.08% | 5,296 |
| Dec 3, 2025 | 63.10 | 63.21 | 63.04 | 63.17 | 62.10 | 0.01% | 4,370 |