Skip to main content

Avantis Emerging Markets Value ETF (NY:AVES)

53.79 +0.24 (+0.45%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.39 53.55 53.22 53.55 35,943 +0.19(+0.35%)
Jun 27, 2025 53.39 53.50 53.19 53.36 28,054 -0.12(-0.22%)
Jun 26, 2025 53.39 53.55 53.25 53.48 141,450 +0.36(+0.68%)
Jun 25, 2025 53.05 53.13 52.80 53.12 31,348 +0.04(+0.08%)
Jun 24, 2025 52.75 53.12 52.64 53.08 15,375 +1.26(+2.42%)
Jun 23, 2025 51.34 51.88 51.34 51.82 24,371 +0.34(+0.67%)
Jun 20, 2025 52.02 52.02 51.44 51.48 24,822 -0.50(-0.97%)
Jun 18, 2025 52.18 52.24 51.98 51.98 22,993 -0.06(-0.11%)
Jun 17, 2025 52.35 52.45 51.97 52.04 33,554 -0.81(-1.53%)
Jun 16, 2025 52.95 53.11 52.83 52.85 20,372 +0.65(+1.25%)
Jun 13, 2025 52.25 52.44 52.07 52.20 28,227 -0.67(-1.27%)
Jun 12, 2025 52.81 52.94 52.76 52.87 26,137 +0.27(+0.51%)
Jun 11, 2025 52.66 52.76 52.58 52.60 32,187 +0.02(+0.04%)
Jun 10, 2025 52.54 52.59 52.34 52.59 16,983 +0.45(+0.86%)
Jun 09, 2025 52.00 52.25 51.87 52.14 17,561 +0.51(+0.99%)
Jun 06, 2025 51.57 51.69 51.44 51.63 20,602 +0.44(+0.87%)
Jun 05, 2025 51.39 51.44 51.12 51.19 25,304 +0.00(+0.00%)
Jun 04, 2025 51.03 51.21 51.03 51.19 15,621 +0.70(+1.39%)
Jun 03, 2025 50.37 50.54 50.24 50.49 37,562 +0.09(+0.18%)
Jun 02, 2025 50.13 50.42 50.13 50.40 33,598 +0.31(+0.61%)
May 30, 2025 50.09 50.16 49.84 50.09 20,967 -0.55(-1.09%)
May 29, 2025 50.79 50.79 50.50 50.64 34,646 +0.34(+0.67%)
May 28, 2025 50.42 50.42 50.17 50.31 28,605 -0.07(-0.14%)
May 27, 2025 50.32 50.49 50.30 50.38 38,501 -0.01(-0.02%)
May 23, 2025 50.11 50.49 50.06 50.39 26,854 +0.40(+0.81%)
May 22, 2025 50.06 50.19 49.93 49.98 14,956 -0.13(-0.26%)
May 21, 2025 50.44 50.54 50.08 50.11 45,257 +0.13(+0.26%)
May 20, 2025 49.98 50.06 49.88 49.98 29,671 -0.05(-0.10%)
May 19, 2025 49.63 50.14 49.63 50.03 25,222 +0.23(+0.46%)
May 16, 2025 49.71 49.86 49.56 49.80 19,601 +0.10(+0.20%)
May 15, 2025 49.67 49.80 49.53 49.71 30,153 +0.07(+0.14%)
May 14, 2025 49.65 49.76 49.49 49.64 56,733 +0.32(+0.64%)
May 13, 2025 48.86 49.43 48.86 49.32 58,370 +0.23(+0.46%)
May 12, 2025 49.11 49.11 48.83 49.10 37,157 +0.74(+1.53%)
May 09, 2025 48.32 48.41 48.20 48.36 36,296 +0.49(+1.03%)
May 08, 2025 48.31 48.31 47.82 47.86 44,115 +0.00(+0.00%)
May 07, 2025 48.25 48.25 47.86 47.86 44,862 -0.67(-1.38%)
May 06, 2025 48.38 48.64 48.32 48.53 29,782 -0.35(-0.73%)
May 05, 2025 49.04 49.08 48.89 48.89 61,619 +0.57(+1.18%)
May 02, 2025 48.46 48.46 48.14 48.32 53,721 +1.46(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.