Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
61.01
+0.06 (0.10%)
Mar 6, 2026, 1:39 PM EST - Market open
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.58 | 61.93 | 60.43 | 60.95 | 60.95 | -2.21% | 146,106 |
| Mar 4, 2026 | 61.69 | 62.73 | 61.62 | 62.33 | 62.33 | -0.10% | 172,010 |
| Mar 3, 2026 | 62.04 | 62.59 | 60.77 | 62.39 | 62.39 | -4.41% | 238,817 |
| Mar 2, 2026 | 64.75 | 65.47 | 64.60 | 65.27 | 65.27 | -1.35% | 251,393 |
| Feb 27, 2026 | 66.02 | 66.24 | 65.85 | 66.16 | 66.16 | -0.23% | 82,839 |
| Feb 26, 2026 | 66.76 | 66.76 | 65.85 | 66.31 | 66.31 | -0.92% | 210,564 |
| Feb 25, 2026 | 66.88 | 67.01 | 66.58 | 66.93 | 66.93 | 1.02% | 1,835,396 |
| Feb 24, 2026 | 65.93 | 66.43 | 65.93 | 66.25 | 66.25 | 0.91% | 55,304 |
| Feb 23, 2026 | 65.91 | 66.14 | 65.48 | 65.65 | 65.65 | -0.72% | 100,564 |
| Feb 20, 2026 | 64.82 | 66.21 | 64.82 | 66.13 | 66.13 | 2.11% | 83,663 |
| Feb 19, 2026 | 64.60 | 64.76 | 64.21 | 64.76 | 64.76 | -0.32% | 62,678 |
| Feb 18, 2026 | 65.00 | 65.22 | 64.70 | 64.97 | 64.97 | 0.42% | 152,167 |
| Feb 17, 2026 | 64.35 | 64.80 | 63.95 | 64.70 | 64.70 | 0.03% | 91,077 |
| Feb 13, 2026 | 64.41 | 64.88 | 64.00 | 64.68 | 64.68 | 0.12% | 87,317 |
| Feb 12, 2026 | 65.55 | 65.55 | 64.37 | 64.60 | 64.60 | -0.92% | 79,313 |
| Feb 11, 2026 | 64.83 | 65.21 | 64.53 | 65.20 | 65.20 | 1.64% | 63,146 |
| Feb 10, 2026 | 64.21 | 64.33 | 64.07 | 64.15 | 64.15 | 0.11% | 126,995 |
| Feb 9, 2026 | 63.60 | 64.17 | 63.44 | 64.08 | 64.08 | 0.93% | 72,791 |
| Feb 6, 2026 | 62.62 | 63.49 | 62.62 | 63.49 | 63.49 | 1.96% | 57,179 |
| Feb 5, 2026 | 62.54 | 62.83 | 62.12 | 62.27 | 62.27 | -0.92% | 99,469 |
| Feb 4, 2026 | 63.46 | 63.57 | 62.55 | 62.85 | 62.85 | 0.21% | 341,577 |
| Feb 3, 2026 | 62.76 | 62.97 | 62.25 | 62.72 | 62.72 | 0.42% | 76,128 |
| Feb 2, 2026 | 61.62 | 62.50 | 61.62 | 62.46 | 62.46 | 0.34% | 49,185 |
| Jan 30, 2026 | 62.91 | 62.97 | 61.91 | 62.25 | 62.25 | -2.40% | 77,500 |
| Jan 29, 2026 | 64.18 | 64.18 | 62.96 | 63.78 | 63.78 | - | 65,983 |
| Jan 28, 2026 | 63.85 | 63.85 | 63.39 | 63.78 | 63.78 | 0.38% | 41,442 |
| Jan 27, 2026 | 63.06 | 63.55 | 63.01 | 63.54 | 63.54 | 1.40% | 179,143 |
| Jan 26, 2026 | 62.41 | 62.82 | 62.41 | 62.66 | 62.66 | 0.51% | 92,714 |
| Jan 23, 2026 | 61.83 | 62.34 | 61.67 | 62.34 | 62.34 | 0.43% | 56,967 |
| Jan 22, 2026 | 62.13 | 62.26 | 61.90 | 62.07 | 62.07 | 0.52% | 113,985 |
| Jan 21, 2026 | 61.29 | 61.86 | 61.29 | 61.75 | 61.75 | 1.36% | 2,365,649 |
| Jan 20, 2026 | 61.03 | 61.25 | 60.80 | 60.92 | 60.92 | 0.20% | 197,618 |
| Jan 16, 2026 | 61.01 | 61.01 | 60.62 | 60.80 | 60.80 | -0.65% | 51,631 |
| Jan 15, 2026 | 61.22 | 61.47 | 61.16 | 61.20 | 61.20 | 0.25% | 34,619 |
| Jan 14, 2026 | 60.86 | 61.05 | 60.71 | 61.05 | 61.05 | 0.81% | 49,861 |
| Jan 13, 2026 | 60.75 | 60.75 | 60.43 | 60.56 | 60.56 | -0.30% | 135,424 |
| Jan 12, 2026 | 60.20 | 60.78 | 60.14 | 60.74 | 60.74 | 1.17% | 92,086 |
| Jan 9, 2026 | 59.74 | 60.04 | 59.66 | 60.04 | 60.04 | 0.81% | 33,174 |
| Jan 8, 2026 | 59.48 | 59.62 | 59.38 | 59.56 | 59.56 | -0.43% | 44,308 |
| Jan 7, 2026 | 60.12 | 60.12 | 59.80 | 59.82 | 59.82 | -0.38% | 58,308 |
| Jan 6, 2026 | 60.04 | 60.14 | 59.92 | 60.05 | 60.05 | 0.91% | 63,434 |
| Jan 5, 2026 | 59.21 | 59.54 | 59.10 | 59.51 | 59.51 | 0.56% | 69,066 |
| Jan 2, 2026 | 58.87 | 59.18 | 58.87 | 59.18 | 59.18 | 1.49% | 75,690 |
| Dec 31, 2025 | 58.39 | 58.40 | 58.18 | 58.31 | 58.31 | -0.12% | 26,487 |
| Dec 30, 2025 | 58.39 | 58.50 | 58.27 | 58.38 | 58.38 | 0.36% | 138,337 |
| Dec 29, 2025 | 58.19 | 58.19 | 57.87 | 58.17 | 58.17 | -0.58% | 72,358 |
| Dec 26, 2025 | 58.37 | 58.55 | 58.35 | 58.51 | 58.51 | 0.30% | 63,675 |
| Dec 24, 2025 | 58.36 | 58.38 | 58.26 | 58.34 | 58.33 | 0.15% | 18,168 |
| Dec 23, 2025 | 57.95 | 58.25 | 57.82 | 58.25 | 58.25 | 0.38% | 54,624 |
| Dec 22, 2025 | 57.88 | 58.05 | 57.83 | 58.03 | 58.03 | 0.69% | 60,805 |
| Dec 19, 2025 | 57.54 | 57.78 | 57.52 | 57.63 | 57.63 | 0.98% | 98,561 |
| Dec 18, 2025 | 57.08 | 57.34 | 57.00 | 57.07 | 57.07 | 0.83% | 152,107 |
| Dec 17, 2025 | 57.17 | 57.24 | 56.59 | 56.60 | 56.60 | -0.33% | 67,689 |
| Dec 16, 2025 | 56.88 | 56.94 | 56.57 | 56.79 | 56.79 | -2.66% | 36,575 |
| Dec 15, 2025 | 58.61 | 58.73 | 58.34 | 58.34 | 57.24 | 0.45% | 53,553 |
| Dec 12, 2025 | 58.86 | 58.86 | 58.03 | 58.08 | 56.98 | -0.92% | 45,033 |
| Dec 11, 2025 | 58.32 | 58.62 | 58.19 | 58.62 | 57.51 | 0.05% | 49,768 |
| Dec 10, 2025 | 58.19 | 58.67 | 58.06 | 58.59 | 57.48 | 0.81% | 61,725 |
| Dec 9, 2025 | 58.07 | 58.20 | 57.91 | 58.12 | 57.02 | -0.07% | 36,073 |
| Dec 8, 2025 | 58.55 | 58.55 | 58.04 | 58.16 | 57.06 | -0.67% | 42,771 |
| Dec 5, 2025 | 58.94 | 58.97 | 58.52 | 58.55 | 57.44 | 0.46% | 37,510 |
| Dec 4, 2025 | 58.40 | 58.40 | 58.10 | 58.28 | 57.18 | 0.03% | 49,764 |
| Dec 3, 2025 | 58.18 | 58.27 | 58.05 | 58.26 | 57.16 | 0.02% | 31,223 |
| Dec 2, 2025 | 58.27 | 58.28 | 58.01 | 58.25 | 57.15 | 0.43% | 66,214 |
| Dec 1, 2025 | 58.01 | 58.17 | 57.92 | 58.00 | 56.90 | -0.05% | 39,363 |
| Nov 28, 2025 | 57.95 | 58.04 | 57.81 | 58.03 | 56.93 | 0.26% | 35,278 |
| Nov 26, 2025 | 57.69 | 57.91 | 57.58 | 57.88 | 56.79 | 0.72% | 29,640 |
| Nov 25, 2025 | 57.18 | 57.49 | 56.96 | 57.47 | 56.38 | 0.67% | 74,437 |
| Nov 24, 2025 | 56.64 | 57.09 | 56.64 | 57.09 | 56.01 | 0.67% | 39,256 |
| Nov 21, 2025 | 56.35 | 56.88 | 56.10 | 56.71 | 55.64 | -0.07% | 45,653 |
| Nov 20, 2025 | 57.72 | 57.92 | 56.70 | 56.75 | 55.68 | -1.20% | 38,224 |
| Nov 19, 2025 | 57.55 | 57.73 | 57.27 | 57.44 | 56.35 | -0.26% | 21,842 |
| Nov 18, 2025 | 57.48 | 57.73 | 57.24 | 57.59 | 56.50 | -0.65% | 68,639 |
| Nov 17, 2025 | 58.34 | 58.54 | 57.89 | 57.97 | 56.87 | -1.51% | 60,826 |
| Nov 14, 2025 | 58.71 | 59.16 | 58.50 | 58.86 | 57.75 | 0.38% | 40,887 |
| Nov 13, 2025 | 59.18 | 59.27 | 58.57 | 58.64 | 57.53 | -0.59% | 27,964 |
| Nov 12, 2025 | 58.91 | 59.06 | 58.91 | 58.99 | 57.87 | 0.34% | 25,902 |
| Nov 11, 2025 | 58.67 | 58.91 | 58.58 | 58.79 | 57.68 | 0.09% | 46,915 |
| Nov 10, 2025 | 58.26 | 58.76 | 58.26 | 58.74 | 57.63 | 1.72% | 47,511 |
| Nov 7, 2025 | 57.45 | 57.75 | 57.18 | 57.74 | 56.65 | -0.34% | 45,107 |
| Nov 6, 2025 | 58.31 | 58.35 | 57.78 | 57.94 | 56.84 | -0.28% | 33,129 |
| Nov 5, 2025 | 57.63 | 58.13 | 57.63 | 58.10 | 57.00 | 1.22% | 83,675 |
| Nov 4, 2025 | 57.59 | 57.79 | 57.39 | 57.40 | 56.31 | -1.58% | 133,331 |
| Nov 3, 2025 | 58.40 | 58.40 | 58.20 | 58.32 | 57.22 | 0.47% | 35,689 |
| Oct 31, 2025 | 58.08 | 58.14 | 57.84 | 58.05 | 56.95 | -0.02% | 19,229 |
| Oct 30, 2025 | 58.20 | 58.33 | 58.03 | 58.06 | 56.96 | -0.80% | 32,617 |
| Oct 29, 2025 | 58.83 | 58.91 | 58.36 | 58.53 | 57.42 | - | 49,441 |
| Oct 28, 2025 | 58.39 | 58.61 | 58.21 | 58.53 | 57.42 | -0.29% | 24,840 |
| Oct 27, 2025 | 58.69 | 58.70 | 58.43 | 58.70 | 57.59 | 0.82% | 22,479 |
| Oct 24, 2025 | 58.29 | 58.35 | 58.19 | 58.22 | 57.12 | 0.22% | 21,873 |
| Oct 23, 2025 | 57.75 | 58.18 | 57.75 | 58.09 | 56.99 | 0.43% | 19,167 |
| Oct 22, 2025 | 57.91 | 58.08 | 57.57 | 57.84 | 56.75 | 0.49% | 38,473 |
| Oct 21, 2025 | 57.72 | 57.79 | 57.51 | 57.56 | 56.47 | -0.64% | 28,261 |
| Oct 20, 2025 | 57.52 | 57.99 | 57.52 | 57.93 | 56.83 | 0.92% | 24,268 |
| Oct 17, 2025 | 57.08 | 57.46 | 56.95 | 57.40 | 56.31 | -0.26% | 25,697 |
| Oct 16, 2025 | 57.63 | 57.94 | 57.47 | 57.55 | 56.46 | 0.37% | 179,806 |
| Oct 15, 2025 | 57.20 | 57.42 | 57.02 | 57.34 | 56.26 | 1.76% | 30,064 |
| Oct 14, 2025 | 56.06 | 56.62 | 55.96 | 56.35 | 55.28 | -0.91% | 24,609 |
| Oct 13, 2025 | 56.82 | 57.07 | 56.74 | 56.87 | 55.79 | 2.80% | 42,865 |
| Oct 10, 2025 | 57.40 | 57.40 | 55.31 | 55.32 | 54.27 | -3.74% | 42,750 |