Avantis® Emerging Markets Value ETF (AVES) Historical Stock Data
47.99 ↑0.52 (1.08%)
As of April 26, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, AVES is down -0.08% a day on average. There have been 12 days where Avantis® Emerging Markets Value ETF closed green and 18 days where AVES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 46.98 | 47.47 | ↑$0.49 (1.04%) | 46.95 | 47.53 | 16.81K |
| 2024-04-24 | 47.22 | 47.05 | ↓$0.17 (-0.36%) | 46.96 | 47.22 | 41.15K |
| 2024-04-23 | 46.80 | 47.01 | ↑$0.21 (0.45%) | 46.80 | 47.13 | 53.38K |
| 2024-04-22 | 46.53 | 46.81 | ↑$0.28 (0.61%) | 46.51 | 46.82 | 26.61K |
| 2024-04-19 | 46.42 | 46.52 | ↑$0.10 (0.22%) | 46.40 | 46.61 | 23.80K |
| 2024-04-18 | 46.58 | 46.57 | ↓$0.01 (-0.02%) | 46.39 | 46.79 | 21.65K |
| 2024-04-17 | 46.55 | 46.32 | ↓$0.23 (-0.49%) | 46.22 | 46.58 | 35.22K |
| 2024-04-16 | 46.26 | 46.20 | ↓$0.06 (-0.13%) | 46.10 | 46.28 | 128.41K |
| 2024-04-15 | 47.33 | 46.76 | ↓$0.57 (-1.20%) | 46.71 | 47.33 | 35.38K |
| 2024-04-12 | 47.50 | 47.01 | ↓$0.49 (-1.03%) | 46.92 | 47.50 | 76.68K |
| 2024-04-11 | 48.01 | 47.98 | ↓$0.03 (-0.06%) | 47.71 | 48.09 | 43.93K |
| 2024-04-10 | 47.86 | 47.68 | ↓$0.18 (-0.38%) | 47.53 | 47.87 | 57.80K |
| 2024-04-09 | 48.50 | 48.51 | ↑$0.02 (0.03%) | 48.31 | 48.51 | 31.04K |
| 2024-04-08 | 48.07 | 48.24 | ↑$0.17 (0.35%) | 48.04 | 48.25 | 775.65K |
| 2024-04-05 | 47.67 | 47.84 | ↑$0.17 (0.36%) | 47.59 | 47.88 | 228.27K |
| 2024-04-04 | 48.23 | 47.77 | ↓$0.46 (-0.95%) | 47.72 | 48.42 | 54.19K |
| 2024-04-03 | 47.66 | 47.85 | ↑$0.19 (0.40%) | 47.61 | 47.96 | 38.02K |
| 2024-04-02 | 47.68 | 47.64 | ↓$0.04 (-0.08%) | 47.61 | 47.88 | 27.54K |
| 2024-04-01 | 47.63 | 47.49 | ↓$0.14 (-0.29%) | 47.46 | 47.93 | 83.50K |
| 2024-03-28 | 47.39 | 47.39 | ↑$0.00 (0.00%) | 47.39 | 47.56 | 23.57K |
| 2024-03-27 | 47.22 | 47.39 | ↑$0.17 (0.36%) | 47.15 | 47.39 | 130.45K |
| 2024-03-26 | 47.35 | 47.20 | ↓$0.16 (-0.33%) | 47.17 | 47.37 | 119.22K |
| 2024-03-25 | 47.37 | 47.41 | ↑$0.04 (0.08%) | 47.35 | 47.45 | 102.47K |
| 2024-03-22 | 47.48 | 47.40 | ↓$0.08 (-0.17%) | 47.27 | 47.49 | 61.03K |
| 2024-03-21 | 48.01 | 47.78 | ↓$0.23 (-0.48%) | 47.73 | 48.01 | 73.06K |
| 2024-03-20 | 47.11 | 47.65 | ↑$0.54 (1.15%) | 47.05 | 47.69 | 19.36K |
| 2024-03-19 | 47.14 | 47.09 | ↓$0.05 (-0.11%) | 46.96 | 47.19 | 24.30K |
| 2024-03-18 | 47.64 | 47.38 | ↓$0.26 (-0.55%) | 47.28 | 47.64 | 51.39K |
| 2024-03-15 | 47.49 | 47.38 | ↓$0.11 (-0.23%) | 47.28 | 47.52 | 32.73K |
| 2024-03-14 | 47.76 | 47.55 | ↓$0.21 (-0.45%) | 47.49 | 47.78 | 61.81K |
Create an account or log in to view more rows.
$AVES steady steady n hold
$AVES oversold
$AVES Green today if ya buy
$AVES go to the bathroom
come back to green! I like it!
$AVES this is just going to go up forever
$AVES HOLDING STRONG FOR ALL OF YOU
$AVES Games being played here.
$AVES recovery hasn’t even started yet.. imo
$AVES Free money indeed??
$AVES used to this fuckery!! Not leaving no chance !