Skip to main content

Avantis Emerging Markets Value ETF (NY: AVES )

47.16 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 47.13 47.21 47.00 47.16 30,607 -0.04(-0.08%)
Feb 22, 2024 47.09 47.26 47.03 47.19 36,472 +0.52(+1.12%)
Feb 21, 2024 46.73 46.83 46.59 46.67 34,800 -0.08(-0.18%)
Feb 20, 2024 46.74 46.81 46.56 46.75 23,708 +0.24(+0.53%)
Feb 16, 2024 46.34 46.72 46.34 46.51 54,073 +0.46(+0.99%)
Feb 15, 2024 45.83 46.06 45.83 46.05 29,716 +0.23(+0.51%)
Feb 14, 2024 45.56 45.88 45.56 45.82 19,394 +0.71(+1.57%)
Feb 13, 2024 45.49 45.49 44.99 45.11 45,629 -0.97(-2.10%)
Feb 12, 2024 45.68 46.25 45.68 46.08 20,216 +0.22(+0.47%)
Feb 09, 2024 45.79 46.00 45.55 45.86 42,692 +0.04(+0.09%)
Feb 08, 2024 46.01 46.01 45.77 45.82 41,364 -0.30(-0.64%)
Feb 07, 2024 46.03 46.20 45.98 46.12 98,622 +0.04(+0.08%)
Feb 06, 2024 45.71 46.13 45.63 46.08 31,259 +0.90(+1.99%)
Feb 05, 2024 45.11 45.30 44.98 45.18 32,001 -0.07(-0.15%)
Feb 02, 2024 45.25 45.28 45.05 45.25 33,990 -0.02(-0.04%)
Feb 01, 2024 45.02 45.31 44.97 45.27 39,017 +0.59(+1.31%)
Jan 31, 2024 44.78 45.11 44.74 44.68 28,882 -0.03(-0.06%)
Jan 30, 2024 44.59 44.71 44.48 44.70 24,002 -0.27(-0.59%)
Jan 29, 2024 44.95 45.00 44.70 44.97 28,334 +0.34(+0.75%)
Jan 26, 2024 44.59 44.70 44.58 44.63 18,668 +0.12(+0.26%)
Jan 25, 2024 44.68 44.69 44.43 44.52 29,094 +0.07(+0.15%)
Jan 24, 2024 44.49 44.66 44.37 44.45 68,504 +0.71(+1.63%)
Jan 23, 2024 43.57 43.80 43.57 43.74 42,697 +0.10(+0.23%)
Jan 22, 2024 43.63 43.73 43.54 43.64 67,932 -0.31(-0.71%)
Jan 19, 2024 43.69 43.96 43.51 43.95 25,892 +0.39(+0.90%)
Jan 18, 2024 43.63 43.63 43.40 43.56 46,250 +0.21(+0.49%)
Jan 17, 2024 43.34 43.42 43.18 43.35 38,777 -0.72(-1.64%)
Jan 16, 2024 44.52 44.40 44.04 44.07 39,382 -0.90(-2.00%)
Jan 12, 2024 45.09 45.21 44.91 44.97 38,493 +0.25(+0.57%)
Jan 11, 2024 44.69 44.81 44.43 44.72 44,490 +0.13(+0.30%)
Jan 10, 2024 44.59 44.64 44.51 44.58 30,326 -0.05(-0.11%)
Jan 09, 2024 44.77 44.77 44.57 44.63 32,302 -0.55(-1.21%)
Jan 08, 2024 44.93 45.19 44.85 45.18 60,553 -0.02(-0.04%)
Jan 05, 2024 45.21 45.45 45.12 45.20 23,852 +0.14(+0.31%)
Jan 04, 2024 45.08 45.26 45.02 45.06 28,501 -0.13(-0.29%)
Jan 03, 2024 45.04 45.25 44.98 45.19 40,258 -0.16(-0.35%)
Jan 02, 2024 45.52 45.53 45.22 45.35 86,564 -0.62(-1.35%)
Dec 29, 2023 46.00 46.08 45.85 45.97 32,452 +0.09(+0.19%)
Dec 28, 2023 45.84 46.08 45.84 45.88 36,816 +0.41(+0.91%)
Dec 27, 2023 45.37 45.53 45.37 45.47 47,951 +0.22(+0.49%)
Dec 26, 2023 45.25 45.32 45.11 45.25 57,582 +0.21(+0.48%)
Dec 22, 2023 45.07 45.21 44.92 45.03 57,816 -0.02(-0.04%)
Dec 21, 2023 44.92 45.06 44.80 45.05 67,034 +0.97(+2.21%)
Dec 20, 2023 44.60 44.64 44.02 44.08 74,551 -0.85(-1.89%)
Dec 19, 2023 44.69 45.01 44.69 44.93 30,489 +0.28(+0.62%)
Dec 18, 2023 44.78 44.78 44.43 44.65 50,264 +0.04(+0.08%)
Dec 15, 2023 44.85 44.92 44.61 44.61 112,879 -0.31(-0.68%)
Dec 14, 2023 44.47 44.97 44.47 44.92 44,105 +0.64(+1.44%)
Dec 13, 2023 43.57 44.29 43.37 44.28 39,157 +0.58(+1.33%)
Dec 12, 2023 43.56 43.73 43.45 43.70 28,367 +0.04(+0.09%)
Dec 11, 2023 43.40 43.66 43.40 43.66 39,474 +0.26(+0.59%)
Dec 08, 2023 43.34 43.53 43.27 43.41 29,487 -0.27(-0.61%)
Dec 07, 2023 43.63 43.71 43.49 43.67 40,541 +0.00(+0.00%)
Dec 06, 2023 43.89 43.91 43.61 43.67 24,384 +0.12(+0.27%)
Dec 05, 2023 43.64 43.69 43.42 43.56 34,679 -0.26(-0.60%)
Dec 04, 2023 44.00 44.03 43.73 43.82 30,312 -0.46(-1.03%)
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.