Skip to main content

Avantis Emerging Markets Value ETF (NY: AVES )

48.52 -0.22 (-0.45%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 46.36 46.50 46.20 46.23 29,556 +0.22(+0.47%)
Feb 28, 2024 46.21 46.21 45.94 46.01 136,872 -0.44(-0.94%)
Feb 27, 2024 46.45 46.53 46.38 46.45 31,762 +0.00(+0.00%)
Feb 26, 2024 46.51 46.52 46.32 46.45 32,675 -0.25(-0.54%)
Feb 23, 2024 46.67 46.75 46.54 46.70 30,906 -0.04(-0.08%)
Feb 22, 2024 46.63 46.80 46.57 46.73 36,829 +0.52(+1.12%)
Feb 21, 2024 46.28 46.38 46.13 46.22 35,140 -0.08(-0.18%)
Feb 20, 2024 46.29 46.35 46.11 46.30 23,940 +0.24(+0.53%)
Feb 16, 2024 45.89 46.27 45.89 46.06 54,602 +0.45(+0.99%)
Feb 15, 2024 45.39 45.61 45.39 45.61 30,006 +0.23(+0.51%)
Feb 14, 2024 45.12 45.44 45.12 45.38 19,583 +0.70(+1.57%)
Feb 13, 2024 45.05 45.05 44.55 44.67 46,075 -0.96(-2.10%)
Feb 12, 2024 45.24 45.80 45.24 45.63 20,413 +0.21(+0.47%)
Feb 09, 2024 45.35 45.55 45.11 45.42 43,110 +0.04(+0.09%)
Feb 08, 2024 45.56 45.56 45.33 45.38 41,769 -0.29(-0.64%)
Feb 07, 2024 45.58 45.75 45.53 45.67 99,587 +0.04(+0.08%)
Feb 06, 2024 45.27 45.68 45.19 45.63 31,565 +0.89(+1.99%)
Feb 05, 2024 44.67 44.86 44.55 44.74 32,314 -0.07(-0.15%)
Feb 02, 2024 44.81 44.84 44.61 44.81 34,322 -0.02(-0.04%)
Feb 01, 2024 44.58 44.87 44.53 44.83 39,399 +0.58(+1.31%)
Jan 31, 2024 44.35 44.67 44.31 44.25 29,164 -0.03(-0.06%)
Jan 30, 2024 44.16 44.28 44.05 44.27 24,237 -0.26(-0.59%)
Jan 29, 2024 44.51 44.57 44.27 44.53 28,611 +0.33(+0.75%)
Jan 26, 2024 44.16 44.27 44.15 44.20 18,850 +0.11(+0.26%)
Jan 25, 2024 44.25 44.26 43.99 44.09 29,378 +0.07(+0.15%)
Jan 24, 2024 44.06 44.23 43.94 44.02 69,174 +0.70(+1.63%)
Jan 23, 2024 43.15 43.38 43.15 43.32 43,115 +0.10(+0.23%)
Jan 22, 2024 43.21 43.31 43.12 43.22 68,597 -0.31(-0.71%)
Jan 19, 2024 43.27 43.53 43.09 43.52 26,145 +0.39(+0.90%)
Jan 18, 2024 43.21 43.21 42.98 43.14 46,702 +0.21(+0.49%)
Jan 17, 2024 42.92 43.00 42.76 42.93 39,156 -0.72(-1.64%)
Jan 16, 2024 44.09 43.97 43.61 43.64 39,767 -0.89(-2.00%)
Jan 12, 2024 44.65 44.77 44.47 44.53 38,869 +0.25(+0.57%)
Jan 11, 2024 44.26 44.38 44.00 44.28 44,925 +0.13(+0.30%)
Jan 10, 2024 44.16 44.21 44.08 44.15 30,622 -0.05(-0.11%)
Jan 09, 2024 44.34 44.34 44.14 44.20 32,618 -0.54(-1.21%)
Jan 08, 2024 44.49 44.75 44.42 44.74 61,145 -0.02(-0.04%)
Jan 05, 2024 44.77 45.01 44.68 44.76 24,085 +0.14(+0.31%)
Jan 04, 2024 44.64 44.82 44.58 44.62 28,780 -0.13(-0.29%)
Jan 03, 2024 44.60 44.81 44.54 44.75 40,652 -0.16(-0.35%)
Jan 02, 2024 45.08 45.09 44.79 44.91 87,411 -0.62(-1.35%)
Dec 29, 2023 45.55 45.63 45.41 45.52 32,769 +0.09(+0.19%)
Dec 28, 2023 45.40 45.63 45.40 45.44 37,176 +0.41(+0.91%)
Dec 27, 2023 44.93 45.09 44.93 45.03 48,420 +0.22(+0.49%)
Dec 26, 2023 44.81 44.88 44.67 44.81 58,145 +0.21(+0.48%)
Dec 22, 2023 44.63 44.77 44.48 44.60 58,382 -0.02(-0.04%)
Dec 21, 2023 44.48 44.62 44.37 44.62 67,690 +0.96(+2.21%)
Dec 20, 2023 44.17 44.21 43.59 43.65 75,281 -0.84(-1.89%)
Dec 19, 2023 44.26 44.57 44.26 44.49 30,787 +0.27(+0.62%)
Dec 18, 2023 44.35 44.35 44.00 44.22 50,756 +0.04(+0.08%)
Dec 15, 2023 44.41 44.49 44.18 44.18 113,984 -0.30(-0.68%)
Dec 14, 2023 44.04 44.54 44.04 44.48 44,536 +0.63(+1.44%)
Dec 13, 2023 43.15 43.86 42.95 43.85 39,540 +0.58(+1.33%)
Dec 12, 2023 43.13 43.31 43.03 43.28 28,645 +0.04(+0.09%)
Dec 11, 2023 42.98 43.24 42.98 43.24 39,860 +0.25(+0.59%)
Dec 08, 2023 42.92 43.10 42.85 42.99 29,775 -0.26(-0.61%)
Dec 07, 2023 43.21 43.29 43.07 43.25 40,938 +0.00(+0.00%)
Dec 06, 2023 43.46 43.49 43.19 43.25 24,623 +0.12(+0.27%)
Dec 05, 2023 43.22 43.27 43.00 43.13 35,019 -0.26(-0.60%)
Dec 04, 2023 43.58 43.60 43.31 43.39 30,609 -0.45(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.