Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avantis Emerging Markets Value ETF (NY: AVES )

49.08 -0.25 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 43.69 43.69 43.27 43.27 60,301 +0.40(+0.93%)
May 27, 2022 42.89 42.92 42.68 42.87 53,243 +0.30(+0.70%)
May 26, 2022 42.17 42.61 42.17 42.57 23,235 +0.63(+1.50%)
May 25, 2022 41.65 42.11 41.65 41.94 32,066 -0.01(-0.02%)
May 24, 2022 41.83 42.01 41.48 41.95 44,884 -0.42(-0.98%)
May 23, 2022 42.29 42.55 42.14 42.37 55,976 +0.52(+1.24%)
May 20, 2022 42.09 42.09 41.48 41.85 44,125 +0.18(+0.42%)
May 19, 2022 41.41 41.90 41.40 41.67 34,141 +0.49(+1.19%)
May 18, 2022 41.79 41.79 41.14 41.18 110,844 -0.79(-1.88%)
May 17, 2022 41.86 42.00 41.75 41.97 61,950 +0.80(+1.94%)
May 16, 2022 41.07 41.28 40.96 41.17 39,900 +0.04(+0.09%)
May 13, 2022 40.71 41.17 40.71 41.14 92,965 +1.02(+2.54%)
May 12, 2022 40.14 40.39 39.87 40.12 75,610 -0.35(-0.87%)
May 11, 2022 41.07 41.13 40.46 40.47 69,848 -0.44(-1.09%)
May 10, 2022 41.23 41.23 40.62 40.91 44,468 +0.01(+0.02%)
May 09, 2022 41.11 41.26 40.83 40.90 61,470 -1.11(-2.65%)
May 06, 2022 42.05 42.27 41.78 42.02 38,489 -0.43(-1.00%)
May 05, 2022 43.08 43.08 42.19 42.44 30,198 -1.41(-3.22%)
May 04, 2022 43.00 43.85 42.85 43.85 39,158 +0.50(+1.16%)
May 03, 2022 43.11 43.35 43.08 43.35 31,316 +0.48(+1.12%)
May 02, 2022 42.70 42.97 42.44 42.87 61,305 -0.10(-0.23%)
Apr 29, 2022 43.51 43.56 42.97 42.97 35,175 -0.27(-0.62%)
Apr 28, 2022 43.07 43.33 42.76 43.24 39,370 +0.66(+1.55%)
Apr 27, 2022 42.49 42.80 42.45 42.58 35,027 +0.38(+0.90%)
Apr 26, 2022 42.91 42.91 42.20 42.20 66,670 -0.93(-2.16%)
Apr 25, 2022 42.94 43.19 42.71 43.13 21,545 -0.65(-1.47%)
Apr 22, 2022 44.27 44.40 43.77 43.78 35,793 -0.45(-1.03%)
Apr 21, 2022 44.90 44.90 44.09 44.23 52,302 -0.70(-1.55%)
Apr 20, 2022 44.94 44.98 44.82 44.93 19,121 +0.03(+0.06%)
Apr 19, 2022 44.80 44.96 44.71 44.90 20,665 -0.28(-0.62%)
Apr 18, 2022 45.07 45.28 45.07 45.18 35,366 -0.06(-0.12%)
Apr 14, 2022 45.51 45.51 45.23 45.23 41,392 -0.30(-0.65%)
Apr 13, 2022 45.38 45.62 45.37 45.53 12,862 +0.47(+1.05%)
Apr 12, 2022 45.41 45.41 44.99 45.06 22,216 -0.15(-0.33%)
Apr 11, 2022 45.44 45.53 45.20 45.20 24,833 -0.59(-1.30%)
Apr 08, 2022 45.67 46.12 45.67 45.80 35,434 +0.32(+0.69%)
Apr 07, 2022 45.43 45.59 45.27 45.48 17,944 -0.35(-0.77%)
Apr 06, 2022 46.05 46.06 45.65 45.83 30,035 -0.33(-0.72%)
Apr 05, 2022 46.74 46.74 45.98 46.17 27,015 -0.58(-1.25%)
Apr 04, 2022 46.68 46.78 46.58 46.75 48,510 +0.56(+1.20%)
Apr 01, 2022 46.20 46.22 45.98 46.20 19,609 +0.74(+1.63%)
Mar 31, 2022 45.76 45.80 45.45 45.45 31,153 -0.37(-0.81%)
Mar 30, 2022 46.02 46.16 45.83 45.83 25,917 -0.09(-0.20%)
Mar 29, 2022 45.94 45.99 45.77 45.92 64,882 +0.43(+0.95%)
Mar 28, 2022 45.36 45.52 45.23 45.49 39,948 +0.03(+0.07%)
Mar 25, 2022 45.33 45.52 45.30 45.45 28,998 -0.35(-0.77%)
Mar 24, 2022 45.61 45.81 45.50 45.81 36,316 +0.49(+1.08%)
Mar 23, 2022 45.30 45.62 45.30 45.32 24,017 -0.32(-0.71%)
Mar 22, 2022 45.62 45.73 45.58 45.64 37,050 +0.61(+1.36%)
Mar 21, 2022 45.20 45.20 44.84 45.03 48,908 -0.57(-1.26%)
Mar 18, 2022 44.79 45.65 44.79 45.60 28,065 +0.72(+1.61%)
Mar 17, 2022 44.67 44.96 44.52 44.88 14,854 +0.17(+0.37%)
Mar 16, 2022 43.56 44.71 43.52 44.71 68,314 +2.37(+5.60%)
Mar 15, 2022 41.88 42.34 41.75 42.34 55,039 -0.20(-0.48%)
Mar 14, 2022 43.06 43.26 42.45 42.55 75,412 -0.80(-1.84%)
Mar 11, 2022 44.27 44.27 43.34 43.34 68,184 -0.52(-1.18%)
Mar 10, 2022 43.92 44.01 43.67 43.86 26,569 -0.40(-0.90%)
Mar 09, 2022 43.87 44.38 43.86 44.26 25,686 +0.97(+2.25%)
Mar 08, 2022 43.39 43.64 43.05 43.29 41,311 -0.01(-0.02%)
Mar 07, 2022 44.18 44.22 43.23 43.29 38,346 -1.50(-3.35%)
Mar 04, 2022 44.82 44.90 44.60 44.80 45,947 -0.82(-1.81%)
Mar 03, 2022 45.82 45.82 45.49 45.62 12,431 -0.18(-0.38%)
Mar 02, 2022 45.53 45.85 45.42 45.80 38,179 +0.41(+0.90%)
Mar 01, 2022 45.90 45.90 45.31 45.39 27,592 -0.49(-1.07%)
Feb 28, 2022 45.53 45.88 45.52 45.88 29,184 -0.47(-1.02%)
Feb 25, 2022 45.71 46.35 45.93 46.35 33,827 +0.82(+1.81%)
Feb 24, 2022 44.50 45.53 44.44 45.53 56,093 -1.02(-2.19%)
Feb 23, 2022 47.10 47.10 46.52 46.55 19,876 -0.25(-0.53%)
Feb 22, 2022 46.88 47.05 46.59 46.80 15,142 -0.59(-1.25%)
Feb 18, 2022 47.39 0 -0.09(-0.20%)
Feb 17, 2022 47.65 47.65 47.40 47.48 14,103 -0.36(-0.76%)
Feb 16, 2022 47.57 47.95 47.56 47.85 26,094 +0.42(+0.88%)
Feb 15, 2022 47.27 47.48 47.20 47.43 25,254 +0.58(+1.25%)
Feb 14, 2022 47.00 47.05 46.76 46.84 23,392 -0.66(-1.39%)
Feb 11, 2022 47.91 48.07 47.47 47.50 21,750 -0.34(-0.72%)
Feb 10, 2022 48.00 48.28 47.77 47.85 21,554 -0.16(-0.33%)
Feb 09, 2022 47.71 48.12 47.71 48.00 21,579 +0.70(+1.49%)
Feb 08, 2022 47.11 47.35 47.04 47.30 23,788 +0.40(+0.85%)
Feb 07, 2022 46.72 47.08 46.72 46.90 18,225 +0.20(+0.44%)
Feb 04, 2022 46.47 46.84 46.43 46.70 17,362 +0.27(+0.58%)
Feb 03, 2022 46.66 46.74 46.43 32,468 -0.54(-1.16%)
Feb 02, 2022 46.97 46.99 46.72 46.97 20,299 +0.09(+0.19%)
Feb 01, 2022 46.77 46.88 46.61 46.88 9,767 +0.22(+0.48%)
Jan 31, 2022 45.95 46.66 46.66 25,272 +1.21(+2.67%)
Jan 28, 2022 45.27 45.70 45.07 45.45 38,448 +0.07(+0.16%)
Jan 27, 2022 45.71 45.75 45.33 45.37 31,365 -0.24(-0.53%)
Jan 26, 2022 46.23 46.31 45.58 45.61 28,668 -0.52(-1.13%)
Jan 25, 2022 45.82 46.31 45.55 46.13 31,203 -0.15(-0.32%)
Jan 24, 2022 46.09 46.28 45.39 46.28 61,719 -0.79(-1.67%)
Jan 21, 2022 47.45 47.57 46.97 47.07 49,630 -0.55(-1.15%)
Jan 20, 2022 48.07 48.21 47.60 47.61 36,574 -0.15(-0.31%)
Jan 19, 2022 47.80 47.91 47.69 47.76 33,111 +0.42(+0.88%)
Jan 18, 2022 47.33 47.46 47.23 47.35 38,405 -0.57(-1.18%)
Jan 14, 2022 47.91 0 +0.00(+0.00%)
Jan 13, 2022 48.06 48.13 47.91 47.91 39,397 -0.26(-0.54%)
Jan 12, 2022 47.98 48.20 47.92 48.17 27,003 +0.45(+0.95%)
Jan 11, 2022 47.29 47.72 47.27 47.72 32,469 +0.65(+1.38%)
Jan 10, 2022 46.94 47.09 46.77 47.07 19,480 +0.13(+0.28%)
Jan 07, 2022 46.72 46.94 46.58 46.94 33,466 +0.42(+0.90%)
Jan 06, 2022 46.41 46.62 46.41 46.52 26,866 +0.00(+0.00%)
Jan 05, 2022 46.94 47.15 46.52 46.52 35,681 -0.61(-1.30%)
Jan 04, 2022 47.05 47.21 46.96 47.13 46,581 -0.02(-0.04%)
Jan 03, 2022 46.96 47.16 46.91 47.15 48,916 +0.27(+0.57%)
Dec 31, 2021 46.88 47.12 46.88 46.88 43,015 -0.10(-0.21%)
Dec 30, 2021 46.62 47.50 46.62 46.98 80,950 +0.24(+0.51%)
Dec 29, 2021 46.73 46.75 46.58 46.74 21,340 -0.17(-0.36%)
Dec 28, 2021 46.91 46.97 46.86 46.91 32,354 +0.02(+0.04%)
Dec 27, 2021 46.66 46.95 46.66 46.89 82,698 +0.22(+0.48%)
Dec 23, 2021 46.43 46.70 46.43 46.67 18,979 +0.31(+0.66%)
Dec 22, 2021 45.96 46.37 45.96 46.36 21,796 +0.26(+0.57%)
Dec 21, 2021 45.79 46.10 45.79 46.10 36,670 +0.60(+1.31%)
Dec 20, 2021 45.43 45.55 45.32 45.51 28,308 -0.66(-1.44%)
Dec 17, 2021 46.10 46.27 46.08 46.17 29,466 +0.05(+0.10%)
Dec 16, 2021 46.41 46.54 46.12 46.12 43,531 +0.04(+0.09%)
Dec 15, 2021 45.84 46.16 45.58 46.08 28,038 +0.28(+0.61%)
Dec 14, 2021 45.76 45.90 45.66 45.80 16,573 -0.37(-0.81%)
Dec 13, 2021 46.49 46.49 46.16 46.17 20,840 -0.52(-1.12%)
Dec 10, 2021 46.69 46.79 46.61 46.70 19,664 -0.15(-0.32%)
Dec 09, 2021 46.81 46.91 46.73 46.84 26,712 -0.05(-0.10%)
Dec 08, 2021 46.70 46.92 46.70 46.89 23,373 +0.14(+0.29%)
Dec 07, 2021 46.73 46.81 46.70 46.75 18,372 +0.61(+1.32%)
Dec 06, 2021 45.85 46.17 45.85 46.14 19,931 +0.53(+1.15%)
Dec 03, 2021 45.90 45.90 45.53 45.62 9,898 -0.08(-0.16%)
Dec 02, 2021 45.54 45.86 45.54 45.69 23,581 +0.52(+1.16%)
Dec 01, 2021 45.58 45.82 44.94 45.17 35,528 +0.27(+0.59%)
Nov 30, 2021 44.98 45.12 44.98 44.90 22,603 -0.16(-0.37%)
Nov 29, 2021 45.20 45.20 44.98 45.07 16,247 +0.25(+0.56%)
Nov 26, 2021 45.03 45.03 44.67 44.82 11,087 -1.45(-3.13%)
Nov 24, 2021 46.08 46.27 46.07 46.26 115,282 +0.08(+0.17%)
Nov 23, 2021 46.09 46.20 46.05 46.18 14,384 +0.09(+0.20%)
Nov 22, 2021 46.32 46.37 46.09 46.09 21,507 -0.07(-0.16%)
Nov 19, 2021 46.18 46.22 46.09 46.16 9,616 +0.03(+0.07%)
Nov 18, 2021 46.12 46.16 46.13 46.13 10,494 -0.43(-0.93%)
Nov 17, 2021 46.66 46.66 46.46 46.56 3,961 +0.00(+0.01%)
Nov 16, 2021 46.67 46.71 46.54 46.56 7,645 -0.08(-0.18%)
Nov 15, 2021 46.81 46.81 46.64 46.64 19,807 -0.05(-0.12%)
Nov 12, 2021 46.60 46.73 46.54 46.70 15,548 +0.07(+0.16%)
Nov 11, 2021 46.66 46.75 46.59 46.62 26,280 +0.76(+1.66%)
Nov 10, 2021 46.36 45.86 4,883 -0.36(-0.77%)
Nov 09, 2021 46.39 46.39 46.12 46.21 8,089 -0.13(-0.29%)
Nov 08, 2021 46.23 46.36 46.23 46.35 18,588 +0.51(+1.12%)
Nov 05, 2021 45.87 45.88 45.81 45.84 18,314 +0.06(+0.13%)
Nov 04, 2021 46.00 46.00 45.70 45.78 74,805 -0.26(-0.56%)
Nov 03, 2021 45.68 46.03 45.67 46.03 42,207 +0.26(+0.56%)
Nov 02, 2021 45.89 45.89 45.78 45.78 45,889 -0.54(-1.17%)
Nov 01, 2021 46.25 46.33 46.23 46.32 17,281 +0.24(+0.53%)
Oct 29, 2021 46.15 46.21 46.00 46.08 16,578 -0.52(-1.11%)
Oct 28, 2021 46.50 46.60 46.50 46.59 4,140 -0.01(-0.03%)
Oct 27, 2021 46.96 46.96 46.60 46.60 15,938 -0.50(-1.07%)
Oct 26, 2021 47.39 47.11 10,312 -0.28(-0.59%)
Oct 25, 2021 47.22 47.44 47.19 47.39 6,542 +0.61(+1.30%)
Oct 22, 2021 46.87 47.04 46.77 46.78 8,353 -0.05(-0.10%)
Oct 21, 2021 46.89 46.92 46.73 46.83 13,171 -0.40(-0.86%)
Oct 20, 2021 47.25 47.34 47.22 47.23 15,754 -0.03(-0.07%)
Oct 19, 2021 47.15 47.38 47.13 47.27 19,499 +0.45(+0.96%)
Oct 18, 2021 46.60 46.95 46.60 46.82 15,133 -0.05(-0.11%)
Oct 15, 2021 46.85 46.92 46.80 46.87 10,040 +0.50(+1.08%)
Oct 14, 2021 46.38 46.38 46.33 46.37 5,639 +0.18(+0.39%)
Oct 13, 2021 45.97 46.24 45.87 46.19 14,111 +0.36(+0.79%)
Oct 12, 2021 45.91 45.98 45.79 45.82 5,109 -0.02(-0.05%)
Oct 11, 2021 46.07 46.27 45.84 45.84 17,703 -0.08(-0.17%)
Oct 08, 2021 45.97 46.07 45.90 45.92 7,447 -0.18(-0.38%)
Oct 07, 2021 46.07 46.31 46.05 46.10 13,302 +0.64(+1.40%)
Oct 06, 2021 45.01 45.50 44.95 45.46 27,210 -0.47(-1.02%)
Oct 05, 2021 45.66 46.04 45.66 45.93 54,341 +0.52(+1.14%)
Oct 04, 2021 46.30 46.30 45.31 45.41 67,684 -0.89(-1.92%)
Oct 01, 2021 46.22 46.40 45.91 46.30 27,328 +0.03(+0.07%)
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.