Avantis Emerging Markets Value ETF (AVES)
NYSEARCA: AVES · Real-Time Price · USD
64.36
-0.07 (-0.11%)
At close: Apr 28, 2026, 3:59 PM
64.48
+0.12 (0.19%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.29 | 64.44 | 64.29 | 64.44 | - | 0.01% | 1,910 |
| 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% | 117,387 |
| 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% | 67,256 |
| 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% | 78,326 |
| 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% | 74,040 |
| Apr 8, 2026 | 63.05 | 63.29 | 62.65 | 63.01 | 63.01 | 4.37% | 79,102 |
| Apr 7, 2026 | 60.19 | 60.37 | 59.40 | 60.37 | 60.37 | 0.23% | 81,811 |
| 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% | 75,846 |
| Apr 1, 2026 | 60.21 | 60.64 | 60.03 | 60.13 | 60.13 | 0.25% | 176,245 |
| 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% | 275,943 |
| 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% | 102,165 |
| Mar 25, 2026 | 60.43 | 60.90 | 60.43 | 60.70 | 60.70 | 2.17% | 56,140 |
| Mar 24, 2026 | 58.93 | 59.65 | 58.92 | 59.41 | 59.41 | -1.07% | 94,610 |
| 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% | 63,881 |
| 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% | 51,407 |
| 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 |
| Mar 10, 2026 | 61.59 | 62.49 | 61.21 | 61.36 | 61.36 | -0.44% | 113,356 |
| Mar 9, 2026 | 60.16 | 61.63 | 59.74 | 61.63 | 61.56 | 1.45% | 132,401 |
| Mar 6, 2026 | 60.48 | 61.10 | 60.24 | 60.75 | 60.69 | -0.33% | 318,897 |
| Mar 5, 2026 | 61.58 | 61.93 | 60.43 | 60.95 | 60.89 | -2.21% | 146,106 |
| Mar 4, 2026 | 61.69 | 62.73 | 61.62 | 62.33 | 62.26 | -0.10% | 172,014 |
| Mar 3, 2026 | 62.04 | 62.59 | 60.77 | 62.39 | 62.32 | -4.41% | 238,827 |
| Mar 2, 2026 | 64.75 | 65.47 | 64.60 | 65.27 | 65.20 | -1.35% | 252,064 |
| Feb 27, 2026 | 66.02 | 66.24 | 65.85 | 66.16 | 66.09 | -0.23% | 82,839 |
| Feb 26, 2026 | 66.76 | 66.76 | 65.85 | 66.31 | 66.24 | -0.92% | 211,316 |
| Feb 25, 2026 | 66.88 | 67.01 | 66.58 | 66.93 | 66.85 | 1.02% | 1,835,412 |
| Feb 24, 2026 | 65.93 | 66.43 | 65.93 | 66.25 | 66.18 | 0.91% | 55,309 |
| Feb 23, 2026 | 65.91 | 66.14 | 65.48 | 65.65 | 65.58 | -0.72% | 100,564 |
| Feb 20, 2026 | 64.82 | 66.21 | 64.82 | 66.13 | 66.06 | 2.11% | 83,664 |
| Feb 19, 2026 | 64.60 | 64.76 | 64.21 | 64.76 | 64.69 | -0.32% | 62,678 |
| Feb 18, 2026 | 65.00 | 65.22 | 64.70 | 64.97 | 64.90 | 0.42% | 152,296 |
| Feb 17, 2026 | 64.35 | 64.80 | 63.95 | 64.70 | 64.63 | 0.03% | 91,096 |
| Feb 13, 2026 | 64.41 | 64.88 | 64.00 | 64.68 | 64.61 | 0.12% | 87,317 |
| Feb 12, 2026 | 65.55 | 65.55 | 64.37 | 64.60 | 64.53 | -0.92% | 79,330 |
| Feb 11, 2026 | 64.83 | 65.21 | 64.53 | 65.20 | 65.13 | 1.64% | 63,146 |
| Feb 10, 2026 | 64.21 | 64.33 | 64.07 | 64.15 | 64.08 | 0.11% | 126,998 |
| Feb 9, 2026 | 63.60 | 64.17 | 63.44 | 64.08 | 64.01 | 0.93% | 72,791 |
| Feb 6, 2026 | 62.62 | 63.49 | 62.62 | 63.49 | 63.42 | 1.96% | 57,179 |
| Feb 5, 2026 | 62.54 | 62.83 | 62.12 | 62.27 | 62.20 | -0.92% | 99,479 |
| Feb 4, 2026 | 63.46 | 63.57 | 62.55 | 62.85 | 62.78 | 0.21% | 341,577 |
| Feb 3, 2026 | 62.76 | 62.97 | 62.25 | 62.72 | 62.65 | 0.42% | 76,128 |
| Feb 2, 2026 | 61.62 | 62.50 | 61.62 | 62.46 | 62.39 | 0.34% | 49,186 |
| Jan 30, 2026 | 62.91 | 62.97 | 61.91 | 62.25 | 62.18 | -2.40% | 77,624 |
| Jan 29, 2026 | 64.18 | 64.18 | 62.96 | 63.78 | 63.71 | - | 65,983 |
| Jan 28, 2026 | 63.85 | 63.85 | 63.39 | 63.78 | 63.71 | 0.38% | 41,442 |
| Jan 27, 2026 | 63.06 | 63.55 | 63.01 | 63.54 | 63.47 | 1.40% | 179,182 |
| Jan 26, 2026 | 62.41 | 62.82 | 62.41 | 62.66 | 62.59 | 0.51% | 92,714 |
| Jan 23, 2026 | 61.83 | 62.34 | 61.67 | 62.34 | 62.27 | 0.43% | 56,967 |
| Jan 22, 2026 | 62.13 | 62.26 | 61.90 | 62.07 | 62.00 | 0.52% | 113,985 |
| Jan 21, 2026 | 61.29 | 61.86 | 61.29 | 61.75 | 61.68 | 1.36% | 2,365,649 |
| Jan 20, 2026 | 61.03 | 61.25 | 60.80 | 60.92 | 60.86 | 0.20% | 197,618 |
| Jan 16, 2026 | 61.01 | 61.01 | 60.62 | 60.80 | 60.74 | -0.65% | 51,631 |
| Jan 15, 2026 | 61.22 | 61.47 | 61.16 | 61.20 | 61.13 | 0.25% | 34,619 |
| Jan 14, 2026 | 60.86 | 61.05 | 60.71 | 61.05 | 60.99 | 0.81% | 49,861 |
| Jan 13, 2026 | 60.75 | 60.75 | 60.43 | 60.56 | 60.50 | -0.30% | 135,424 |
| Jan 12, 2026 | 60.20 | 60.78 | 60.14 | 60.74 | 60.68 | 1.17% | 93,488 |
| Jan 9, 2026 | 59.74 | 60.04 | 59.66 | 60.04 | 59.98 | 0.81% | 33,175 |
| Jan 8, 2026 | 59.48 | 59.62 | 59.38 | 59.56 | 59.50 | -0.43% | 44,308 |
| Jan 7, 2026 | 60.12 | 60.12 | 59.80 | 59.82 | 59.76 | -0.38% | 58,308 |
| Jan 6, 2026 | 60.04 | 60.14 | 59.92 | 60.05 | 59.99 | 0.91% | 63,454 |
| Jan 5, 2026 | 59.21 | 59.54 | 59.10 | 59.51 | 59.45 | 0.56% | 69,066 |
| Jan 2, 2026 | 58.87 | 59.18 | 58.87 | 59.18 | 59.12 | 1.49% | 75,690 |
| Dec 31, 2025 | 58.39 | 58.40 | 58.18 | 58.31 | 58.25 | -0.12% | 26,487 |
| Dec 30, 2025 | 58.39 | 58.50 | 58.27 | 58.38 | 58.32 | 0.36% | 138,339 |
| Dec 29, 2025 | 58.19 | 58.19 | 57.87 | 58.17 | 58.11 | -0.58% | 72,363 |
| Dec 26, 2025 | 58.37 | 58.55 | 58.35 | 58.51 | 58.45 | 0.30% | 63,675 |
| Dec 24, 2025 | 58.36 | 58.38 | 58.26 | 58.34 | 58.27 | 0.15% | 18,168 |
| Dec 23, 2025 | 57.95 | 58.25 | 57.82 | 58.25 | 58.19 | 0.38% | 54,624 |
| Dec 22, 2025 | 57.88 | 58.05 | 57.83 | 58.03 | 57.97 | 0.69% | 60,805 |
| Dec 19, 2025 | 57.54 | 57.78 | 57.52 | 57.63 | 57.57 | 0.98% | 98,561 |
| Dec 18, 2025 | 57.08 | 57.34 | 57.00 | 57.07 | 57.01 | 0.83% | 152,107 |
| Dec 17, 2025 | 57.17 | 57.24 | 56.59 | 56.60 | 56.54 | -0.33% | 67,694 |
| Dec 16, 2025 | 56.88 | 56.94 | 56.57 | 56.79 | 56.73 | -2.66% | 36,575 |
| Dec 15, 2025 | 58.61 | 58.73 | 58.34 | 58.34 | 57.18 | 0.45% | 53,553 |
| Dec 12, 2025 | 58.86 | 58.86 | 58.03 | 58.08 | 56.92 | -0.92% | 45,033 |
| Dec 11, 2025 | 58.32 | 58.62 | 58.19 | 58.62 | 57.45 | 0.05% | 49,768 |
| Dec 10, 2025 | 58.19 | 58.67 | 58.06 | 58.59 | 57.42 | 0.81% | 61,725 |
| Dec 9, 2025 | 58.07 | 58.20 | 57.91 | 58.12 | 56.96 | -0.07% | 36,073 |
| Dec 8, 2025 | 58.55 | 58.55 | 58.04 | 58.16 | 57.00 | -0.67% | 42,771 |
| Dec 5, 2025 | 58.94 | 58.97 | 58.52 | 58.55 | 57.38 | 0.46% | 37,510 |
| Dec 4, 2025 | 58.40 | 58.40 | 58.10 | 58.28 | 57.12 | 0.03% | 49,764 |
| Dec 3, 2025 | 58.18 | 58.27 | 58.05 | 58.26 | 57.10 | 0.02% | 31,223 |