Skip to main content

Avantis Emerging Markets Value ETF (NY: AVES )

43.79 +0.43 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 43.94 44.05 43.77 43.79 10,820 +0.43(+0.98%)
Sep 21, 2023 43.51 43.51 43.34 43.36 10,507 -0.75(-1.70%)
Sep 20, 2023 44.43 44.49 44.11 44.11 31,196 -0.05(-0.11%)
Sep 19, 2023 44.28 44.28 44.10 44.16 17,745 -0.11(-0.25%)
Sep 18, 2023 44.20 44.40 44.18 44.27 19,909 -0.04(-0.09%)
Sep 15, 2023 44.50 44.52 44.26 44.31 19,616 -0.17(-0.38%)
Sep 14, 2023 44.40 44.49 44.29 44.48 14,366 +0.47(+1.07%)
Sep 13, 2023 43.95 44.11 43.92 44.01 9,359 +0.07(+0.17%)
Sep 12, 2023 43.80 44.00 43.79 43.94 17,553 -0.36(-0.81%)
Sep 11, 2023 44.29 44.36 44.13 44.30 11,317 +0.40(+0.90%)
Sep 08, 2023 43.91 43.99 43.82 43.90 16,575 +0.14(+0.32%)
Sep 07, 2023 43.71 43.82 43.62 43.76 24,335 -0.32(-0.73%)
Sep 06, 2023 44.25 44.42 44.07 44.08 13,571 -0.17(-0.38%)
Sep 05, 2023 44.40 44.42 44.22 44.25 22,108 -0.10(-0.23%)
Sep 01, 2023 44.49 44.60 44.25 44.35 21,164 +0.36(+0.82%)
Aug 31, 2023 44.25 44.25 43.97 43.99 50,546 -0.25(-0.57%)
Aug 30, 2023 44.32 44.39 44.19 44.24 22,877 -0.21(-0.47%)
Aug 29, 2023 44.03 44.51 44.03 44.45 26,611 +0.56(+1.28%)
Aug 28, 2023 43.79 43.89 43.75 43.89 26,605 +0.47(+1.08%)
Aug 25, 2023 43.50 43.50 43.13 43.42 25,592 +0.03(+0.07%)
Aug 24, 2023 43.56 43.60 43.27 43.39 9,072 -0.15(-0.34%)
Aug 23, 2023 43.41 43.67 43.41 43.54 11,004 +0.54(+1.26%)
Aug 22, 2023 43.11 43.11 42.91 43.00 20,606 +0.04(+0.09%)
Aug 21, 2023 42.93 43.01 42.77 42.96 29,558 +0.02(+0.05%)
Aug 18, 2023 42.79 42.96 42.67 42.94 19,117 -0.21(-0.49%)
Aug 17, 2023 43.38 43.38 43.06 43.15 13,082 +0.07(+0.16%)
Aug 16, 2023 43.20 43.35 43.04 43.08 30,381 -0.25(-0.58%)
Aug 15, 2023 43.41 43.47 43.23 43.33 20,486 -0.40(-0.91%)
Aug 14, 2023 43.56 43.74 43.40 43.73 18,663 -0.32(-0.73%)
Aug 11, 2023 44.20 44.20 43.90 44.05 11,694 -0.41(-0.93%)
Aug 10, 2023 44.78 45.00 44.45 44.46 10,916 -0.22(-0.48%)
Aug 09, 2023 44.81 44.81 44.51 44.68 17,185 +0.09(+0.19%)
Aug 08, 2023 44.50 44.65 44.28 44.59 11,996 -0.28(-0.62%)
Aug 07, 2023 45.03 45.03 44.82 44.87 17,195 -0.14(-0.31%)
Aug 04, 2023 45.22 45.38 44.97 45.01 18,189 +0.27(+0.60%)
Aug 03, 2023 44.69 44.98 44.69 44.74 14,624 -0.03(-0.07%)
Aug 02, 2023 45.11 45.19 44.49 44.77 52,212 -1.04(-2.27%)
Aug 01, 2023 46.04 46.04 45.75 45.81 12,039 -0.68(-1.46%)
Jul 31, 2023 46.30 46.51 46.30 46.49 13,289 +0.11(+0.24%)
Jul 28, 2023 46.20 46.44 46.15 46.38 17,971 +0.94(+2.07%)
Jul 27, 2023 46.00 46.00 45.44 45.44 28,166 -0.55(-1.20%)
Jul 26, 2023 45.76 46.04 45.69 45.99 25,933 +0.32(+0.70%)
Jul 25, 2023 45.82 45.84 45.67 45.67 10,388 +0.36(+0.79%)
Jul 24, 2023 45.05 45.44 44.98 45.31 11,824 +0.51(+1.14%)
Jul 21, 2023 44.97 44.97 44.68 44.80 17,079 +0.07(+0.16%)
Jul 20, 2023 44.86 44.87 44.60 44.73 13,850 -0.11(-0.25%)
Jul 19, 2023 45.15 45.15 44.82 44.84 15,409 -0.09(-0.20%)
Jul 18, 2023 45.02 45.06 44.84 44.93 12,126 -0.21(-0.47%)
Jul 17, 2023 44.89 45.14 44.67 45.14 23,307 +0.16(+0.36%)
Jul 14, 2023 45.20 45.20 44.91 44.98 27,671 -0.09(-0.20%)
Jul 13, 2023 44.80 45.10 44.75 45.07 10,898 +0.40(+0.90%)
Jul 12, 2023 44.34 44.74 44.34 44.67 29,775 +0.78(+1.77%)
Jul 11, 2023 43.67 43.89 43.62 43.89 30,706 +0.41(+0.94%)
Jul 10, 2023 43.27 43.48 43.27 43.48 23,104 -0.06(-0.14%)
Jul 07, 2023 43.17 43.67 43.17 43.54 50,774 +0.48(+1.11%)
Jul 06, 2023 43.44 43.44 42.97 43.06 23,409 -0.81(-1.85%)
Jul 05, 2023 44.03 44.03 43.77 43.87 28,444 -0.29(-0.67%)
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.