Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
58.55
+0.27 (0.46%)
Dec 5, 2025, 3:59 PM EST - Market closed
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.94 | 58.97 | 58.52 | 58.55 | 58.55 | 0.46% | 37,510 |
| Dec 4, 2025 | 58.40 | 58.40 | 58.10 | 58.28 | 58.28 | 0.03% | 49,764 |
| Dec 3, 2025 | 58.18 | 58.27 | 58.05 | 58.26 | 58.26 | 0.02% | 31,223 |
| Dec 2, 2025 | 58.27 | 58.28 | 58.01 | 58.25 | 58.25 | 0.43% | 66,214 |
| Dec 1, 2025 | 58.01 | 58.17 | 57.92 | 58.00 | 58.00 | -0.05% | 39,363 |
| Nov 28, 2025 | 57.95 | 58.04 | 57.81 | 58.03 | 58.03 | 0.26% | 35,276 |
| Nov 26, 2025 | 57.69 | 57.91 | 57.58 | 57.88 | 57.88 | 0.72% | 29,640 |
| Nov 25, 2025 | 57.18 | 57.49 | 56.96 | 57.47 | 57.47 | 0.67% | 74,437 |
| Nov 24, 2025 | 56.64 | 57.09 | 56.64 | 57.09 | 57.09 | 0.67% | 39,256 |
| Nov 21, 2025 | 56.35 | 56.88 | 56.10 | 56.71 | 56.71 | -0.07% | 45,653 |
| Nov 20, 2025 | 57.72 | 57.92 | 56.70 | 56.75 | 56.75 | -1.20% | 38,224 |
| Nov 19, 2025 | 57.55 | 57.73 | 57.27 | 57.44 | 57.44 | -0.26% | 21,842 |
| Nov 18, 2025 | 57.48 | 57.73 | 57.24 | 57.59 | 57.59 | -0.65% | 68,639 |
| Nov 17, 2025 | 58.34 | 58.54 | 57.89 | 57.97 | 57.97 | -1.51% | 60,826 |
| Nov 14, 2025 | 58.71 | 59.16 | 58.50 | 58.86 | 58.86 | 0.38% | 40,887 |
| Nov 13, 2025 | 59.18 | 59.27 | 58.57 | 58.64 | 58.64 | -0.59% | 27,964 |
| Nov 12, 2025 | 58.91 | 59.06 | 58.91 | 58.99 | 58.99 | 0.34% | 25,902 |
| Nov 11, 2025 | 58.67 | 58.91 | 58.58 | 58.79 | 58.79 | 0.09% | 46,915 |
| Nov 10, 2025 | 58.26 | 58.76 | 58.26 | 58.74 | 58.74 | 1.72% | 47,511 |
| Nov 7, 2025 | 57.45 | 57.75 | 57.18 | 57.74 | 57.74 | -0.34% | 45,107 |
| Nov 6, 2025 | 58.31 | 58.35 | 57.78 | 57.94 | 57.94 | -0.28% | 33,129 |
| Nov 5, 2025 | 57.63 | 58.13 | 57.63 | 58.10 | 58.10 | 1.22% | 83,675 |
| Nov 4, 2025 | 57.59 | 57.79 | 57.39 | 57.40 | 57.40 | -1.58% | 133,331 |
| Nov 3, 2025 | 58.40 | 58.40 | 58.20 | 58.32 | 58.32 | 0.47% | 35,689 |
| Oct 31, 2025 | 58.08 | 58.14 | 57.84 | 58.05 | 58.05 | -0.02% | 19,229 |
| Oct 30, 2025 | 58.20 | 58.33 | 58.03 | 58.06 | 58.06 | -0.80% | 32,617 |
| Oct 29, 2025 | 58.83 | 58.91 | 58.36 | 58.53 | 58.53 | - | 49,441 |
| Oct 28, 2025 | 58.39 | 58.61 | 58.21 | 58.53 | 58.53 | -0.29% | 24,840 |
| Oct 27, 2025 | 58.69 | 58.70 | 58.43 | 58.70 | 58.70 | 0.82% | 22,479 |
| Oct 24, 2025 | 58.29 | 58.35 | 58.19 | 58.22 | 58.22 | 0.22% | 21,873 |
| Oct 23, 2025 | 57.75 | 58.18 | 57.75 | 58.09 | 58.09 | 0.43% | 19,167 |
| Oct 22, 2025 | 57.91 | 58.08 | 57.57 | 57.84 | 57.84 | 0.49% | 38,473 |
| Oct 21, 2025 | 57.72 | 57.79 | 57.51 | 57.56 | 57.56 | -0.64% | 28,261 |
| Oct 20, 2025 | 57.52 | 57.99 | 57.52 | 57.93 | 57.93 | 0.92% | 24,268 |
| Oct 17, 2025 | 57.08 | 57.46 | 56.95 | 57.40 | 57.40 | -0.26% | 25,697 |
| Oct 16, 2025 | 57.63 | 57.94 | 57.47 | 57.55 | 57.55 | 0.37% | 179,806 |
| Oct 15, 2025 | 57.20 | 57.42 | 57.02 | 57.34 | 57.34 | 1.76% | 30,064 |
| Oct 14, 2025 | 56.06 | 56.62 | 55.96 | 56.35 | 56.35 | -0.91% | 24,609 |
| Oct 13, 2025 | 56.82 | 57.07 | 56.74 | 56.87 | 56.87 | 2.80% | 42,865 |
| Oct 10, 2025 | 57.40 | 57.40 | 55.31 | 55.32 | 55.32 | -3.74% | 42,750 |
| Oct 9, 2025 | 57.99 | 57.99 | 57.28 | 57.47 | 57.47 | -0.24% | 48,516 |
| Oct 8, 2025 | 57.42 | 57.65 | 57.38 | 57.61 | 57.61 | 0.49% | 27,669 |
| Oct 7, 2025 | 57.78 | 57.78 | 57.24 | 57.33 | 57.33 | -0.38% | 27,445 |
| Oct 6, 2025 | 57.58 | 57.69 | 57.48 | 57.55 | 57.55 | 0.10% | 32,738 |
| Oct 3, 2025 | 57.64 | 57.67 | 57.40 | 57.49 | 57.49 | 0.02% | 17,257 |
| Oct 2, 2025 | 57.87 | 57.87 | 57.31 | 57.48 | 57.48 | -0.16% | 22,473 |
| Oct 1, 2025 | 57.63 | 57.69 | 57.51 | 57.57 | 57.57 | 0.35% | 19,681 |
| Sep 30, 2025 | 57.14 | 57.37 | 57.14 | 57.37 | 57.37 | 0.74% | 21,565 |
| Sep 29, 2025 | 56.93 | 57.17 | 56.86 | 56.95 | 56.95 | 0.87% | 21,348 |
| Sep 26, 2025 | 56.24 | 56.56 | 56.18 | 56.46 | 56.46 | -0.26% | 36,400 |
| Sep 25, 2025 | 56.63 | 56.74 | 56.40 | 56.61 | 56.61 | -0.47% | 20,614 |
| Sep 24, 2025 | 57.08 | 57.13 | 56.87 | 56.87 | 56.87 | -0.79% | 39,236 |
| Sep 23, 2025 | 57.43 | 57.63 | 57.29 | 57.32 | 57.32 | -0.68% | 51,291 |
| Sep 22, 2025 | 57.63 | 57.77 | 57.52 | 57.71 | 57.71 | 0.09% | 37,385 |
| Sep 19, 2025 | 57.74 | 57.76 | 57.61 | 57.66 | 57.66 | -0.03% | 21,573 |
| Sep 18, 2025 | 57.71 | 57.74 | 57.42 | 57.68 | 57.68 | -0.48% | 46,869 |
| Sep 17, 2025 | 57.99 | 58.30 | 57.75 | 57.96 | 57.96 | 0.17% | 34,603 |
| Sep 16, 2025 | 57.84 | 57.92 | 57.64 | 57.86 | 57.86 | 0.40% | 27,437 |
| Sep 15, 2025 | 57.63 | 57.73 | 57.55 | 57.63 | 57.63 | 0.44% | 18,044 |
| Sep 12, 2025 | 57.51 | 57.51 | 57.27 | 57.38 | 57.38 | -0.14% | 36,527 |
| Sep 11, 2025 | 57.27 | 57.56 | 57.13 | 57.46 | 57.46 | 0.80% | 37,652 |
| Sep 10, 2025 | 57.03 | 57.15 | 56.99 | 57.01 | 57.00 | 0.55% | 28,689 |
| Sep 9, 2025 | 56.75 | 56.78 | 56.61 | 56.69 | 56.69 | 0.11% | 17,403 |
| Sep 8, 2025 | 56.47 | 56.63 | 56.33 | 56.63 | 56.63 | 0.84% | 40,055 |
| Sep 5, 2025 | 56.07 | 56.28 | 55.94 | 56.16 | 56.16 | 1.30% | 17,451 |
| Sep 4, 2025 | 55.31 | 55.44 | 55.12 | 55.44 | 55.44 | -0.51% | 24,375 |
| Sep 3, 2025 | 55.70 | 55.78 | 55.62 | 55.73 | 55.73 | 0.62% | 23,494 |
| Sep 2, 2025 | 55.00 | 55.43 | 55.00 | 55.38 | 55.38 | -0.31% | 21,313 |
| Aug 29, 2025 | 55.60 | 55.66 | 55.45 | 55.55 | 55.55 | -0.62% | 55,778 |
| Aug 28, 2025 | 55.66 | 55.96 | 55.66 | 55.90 | 55.90 | 0.57% | 18,763 |
| Aug 27, 2025 | 55.38 | 55.58 | 55.21 | 55.58 | 55.58 | -0.38% | 37,791 |
| Aug 26, 2025 | 55.80 | 55.86 | 55.70 | 55.79 | 55.79 | -0.42% | 19,914 |
| Aug 25, 2025 | 56.23 | 56.31 | 56.01 | 56.03 | 56.03 | -0.69% | 23,200 |
| Aug 22, 2025 | 55.68 | 56.48 | 55.66 | 56.42 | 56.42 | 1.44% | 25,811 |
| Aug 21, 2025 | 55.58 | 55.62 | 55.45 | 55.62 | 55.62 | 0.11% | 25,117 |
| Aug 20, 2025 | 55.51 | 55.61 | 55.28 | 55.56 | 55.56 | -0.17% | 34,702 |
| Aug 19, 2025 | 56.01 | 56.02 | 55.64 | 55.65 | 55.65 | -1.05% | 30,883 |
| Aug 18, 2025 | 56.10 | 56.25 | 56.07 | 56.24 | 56.24 | 0.54% | 57,578 |
| Aug 15, 2025 | 55.99 | 55.99 | 55.80 | 55.94 | 55.94 | 0.61% | 21,377 |
| Aug 14, 2025 | 55.62 | 55.69 | 55.40 | 55.60 | 55.60 | -0.62% | 14,576 |
| Aug 13, 2025 | 55.82 | 56.06 | 55.81 | 55.95 | 55.95 | 0.75% | 20,798 |
| Aug 12, 2025 | 55.15 | 55.62 | 55.15 | 55.53 | 55.53 | 1.20% | 150,195 |
| Aug 11, 2025 | 54.98 | 55.10 | 54.85 | 54.87 | 54.87 | -0.31% | 22,171 |
| Aug 8, 2025 | 54.92 | 55.12 | 54.92 | 55.04 | 55.04 | 0.15% | 45,141 |
| Aug 7, 2025 | 55.00 | 55.09 | 54.80 | 54.96 | 54.96 | 0.51% | 19,621 |
| Aug 6, 2025 | 54.51 | 54.74 | 54.51 | 54.68 | 54.68 | 0.31% | 21,788 |
| Aug 5, 2025 | 54.63 | 54.63 | 54.36 | 54.51 | 54.51 | 0.81% | 50,120 |
| Aug 4, 2025 | 54.14 | 54.31 | 54.04 | 54.07 | 54.07 | 0.97% | 154,800 |
| Aug 1, 2025 | 53.72 | 53.72 | 53.43 | 53.55 | 53.55 | -0.76% | 20,169 |
| Jul 31, 2025 | 54.04 | 54.12 | 53.85 | 53.96 | 53.96 | -0.74% | 32,171 |
| Jul 30, 2025 | 54.66 | 54.74 | 54.25 | 54.36 | 54.36 | -0.98% | 44,216 |
| Jul 29, 2025 | 54.85 | 54.99 | 54.79 | 54.90 | 54.90 | 0.57% | 13,447 |
| Jul 28, 2025 | 54.76 | 54.76 | 54.48 | 54.59 | 54.59 | -1.02% | 24,716 |
| Jul 25, 2025 | 55.13 | 55.23 | 54.93 | 55.15 | 55.15 | -0.24% | 18,920 |
| Jul 24, 2025 | 55.48 | 55.56 | 55.28 | 55.28 | 55.28 | -0.61% | 23,987 |
| Jul 23, 2025 | 55.39 | 55.76 | 55.33 | 55.62 | 55.62 | 0.89% | 33,963 |
| Jul 22, 2025 | 54.97 | 55.19 | 54.81 | 55.13 | 55.13 | 0.05% | 44,291 |
| Jul 21, 2025 | 55.01 | 55.28 | 55.00 | 55.10 | 55.10 | 0.86% | 36,884 |
| Jul 18, 2025 | 54.89 | 54.96 | 54.63 | 54.63 | 54.63 | -0.39% | 14,868 |
| Jul 17, 2025 | 54.55 | 54.86 | 54.55 | 54.85 | 54.85 | 0.71% | 28,460 |