Skip to main content

Avantis Emerging Markets Value ETF (NY: AVES )

48.47 -0.27 (-0.55%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.57 34.86 34.57 34.84 50,626 -0.33(-0.93%)
Oct 28, 2022 34.88 35.16 34.87 35.16 60,633 -0.15(-0.42%)
Oct 27, 2022 35.39 35.50 35.29 35.31 110,268 -0.09(-0.26%)
Oct 26, 2022 35.16 35.58 35.16 35.40 70,939 +0.33(+0.95%)
Oct 25, 2022 34.79 35.15 34.79 35.07 98,540 +0.44(+1.26%)
Oct 24, 2022 34.83 34.83 34.41 34.63 111,066 -1.14(-3.19%)
Oct 21, 2022 35.37 35.84 35.32 35.77 68,627 +0.54(+1.53%)
Oct 20, 2022 35.32 35.69 35.24 35.24 49,465 +0.22(+0.64%)
Oct 19, 2022 35.06 35.22 34.93 35.01 91,872 -0.53(-1.49%)
Oct 18, 2022 35.87 35.87 35.32 35.54 89,568 +0.07(+0.21%)
Oct 17, 2022 35.31 35.56 35.31 35.47 19,830 +0.81(+2.33%)
Oct 14, 2022 35.28 35.28 34.62 34.66 23,448 -0.35(-1.01%)
Oct 13, 2022 34.08 35.15 34.08 35.01 35,425 +0.18(+0.51%)
Oct 12, 2022 34.89 35.00 34.84 34.84 105,545 -0.03(-0.08%)
Oct 11, 2022 34.98 35.15 34.75 34.87 54,201 -0.42(-1.18%)
Oct 10, 2022 35.44 35.44 35.22 35.28 25,005 -0.34(-0.94%)
Oct 07, 2022 35.90 35.90 35.52 35.62 35,468 -0.55(-1.51%)
Oct 06, 2022 36.24 36.44 36.11 36.16 26,626 -0.19(-0.51%)
Oct 05, 2022 36.19 36.46 35.94 36.35 55,582 -0.16(-0.43%)
Oct 04, 2022 36.11 36.61 36.08 36.51 125,228 +0.97(+2.72%)
Oct 03, 2022 35.13 35.77 35.03 35.54 204,743 +0.83(+2.38%)
Sep 30, 2022 34.78 34.99 34.69 34.72 73,214 -0.09(-0.27%)
Sep 29, 2022 34.87 34.87 34.53 34.81 91,815 -0.69(-1.94%)
Sep 28, 2022 35.00 35.54 34.96 35.50 111,665 +0.09(+0.26%)
Sep 27, 2022 35.66 35.82 35.27 35.40 63,580 +0.06(+0.18%)
Sep 26, 2022 35.61 35.70 35.28 35.34 58,501 -0.96(-2.63%)
Sep 23, 2022 36.51 36.51 36.06 36.29 62,945 -1.05(-2.81%)
Sep 22, 2022 37.37 37.43 37.18 37.34 44,024 -0.07(-0.20%)
Sep 21, 2022 37.72 37.89 37.41 37.42 29,786 -0.42(-1.10%)
Sep 20, 2022 37.87 37.98 37.72 37.84 26,731 -0.17(-0.44%)
Sep 19, 2022 37.88 38.05 37.66 38.00 46,125 -0.10(-0.27%)
Sep 16, 2022 38.01 38.12 37.88 38.10 67,487 -0.34(-0.89%)
Sep 15, 2022 38.53 38.60 38.35 38.45 40,735 -0.29(-0.74%)
Sep 14, 2022 38.71 38.80 38.63 38.74 57,948 +0.32(+0.85%)
Sep 13, 2022 38.87 38.96 38.38 38.41 41,755 -1.16(-2.93%)
Sep 12, 2022 39.47 39.64 39.35 39.57 289,779 +0.46(+1.19%)
Sep 09, 2022 39.00 39.20 39.00 39.11 36,135 +0.46(+1.20%)
Sep 08, 2022 38.49 38.64 38.34 38.64 29,713 -0.12(-0.31%)
Sep 07, 2022 38.31 38.79 38.26 38.76 50,147 +0.37(+0.95%)
Sep 06, 2022 38.66 38.67 38.36 38.40 28,477 -0.18(-0.47%)
Sep 02, 2022 38.84 38.97 38.48 38.58 52,589 -0.30(-0.76%)
Sep 01, 2022 38.90 38.90 38.54 38.88 55,596 -0.16(-0.40%)
Aug 31, 2022 39.26 39.27 39.03 39.03 31,149 +0.09(+0.24%)
Aug 30, 2022 39.45 39.45 38.83 38.94 59,165 -0.37(-0.94%)
Aug 29, 2022 39.44 39.52 39.31 39.31 26,027 -0.22(-0.56%)
Aug 26, 2022 40.33 40.33 39.53 39.53 131,441 -0.46(-1.16%)
Aug 25, 2022 39.69 40.02 39.63 40.00 49,858 +0.62(+1.57%)
Aug 24, 2022 39.16 39.48 39.16 39.38 15,278 -0.04(-0.11%)
Aug 23, 2022 39.26 39.58 39.26 39.42 40,201 +0.25(+0.64%)
Aug 22, 2022 39.13 39.20 39.09 39.17 23,550 -0.22(-0.56%)
Aug 19, 2022 39.58 39.58 39.30 39.39 25,821 -0.35(-0.87%)
Aug 18, 2022 39.79 39.79 39.55 39.74 26,085 -0.19(-0.49%)
Aug 17, 2022 39.93 40.14 39.90 39.93 27,096 -0.34(-0.85%)
Aug 16, 2022 40.13 40.31 40.11 40.28 35,665 +0.15(+0.37%)
Aug 15, 2022 40.18 40.18 39.94 40.13 15,540 -0.24(-0.60%)
Aug 12, 2022 40.03 40.37 40.03 40.37 25,867 +0.48(+1.20%)
Aug 11, 2022 40.09 40.31 39.86 39.90 23,301 +0.09(+0.23%)
Aug 10, 2022 39.63 39.80 39.63 39.80 19,012 +0.43(+1.08%)
Aug 09, 2022 39.33 39.38 39.26 39.38 22,585 +0.02(+0.05%)
Aug 08, 2022 39.31 39.47 39.29 39.36 28,854 +0.22(+0.57%)
Aug 05, 2022 38.83 39.14 38.83 39.14 14,041 +0.22(+0.57%)
Aug 04, 2022 38.82 38.97 38.79 38.91 24,192 +0.20(+0.53%)
Aug 03, 2022 38.58 38.78 38.42 38.71 19,297 +0.10(+0.26%)
Aug 02, 2022 38.54 38.89 38.48 38.61 38,755 -0.32(-0.81%)
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.