Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Avantis Emerging Markets Small Cap Equity ETF (AVEE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.23

-0.07

(-0.12%)

At close: 03:13PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	55.39	55.39	55.18	55.24	55.24	4,800
09 May 2024	55.17	55.30	55.17	55.30	55.30	500
08 May 2024	55.06	55.24	55.06	55.17	55.17	700
07 May 2024	55.38	55.38	55.17	55.23	55.23	3,400
06 May 2024	55.57	55.57	55.47	55.47	55.47	1,500
03 May 2024	55.39	55.57	55.39	55.57	55.57	400
02 May 2024	54.66	55.28	54.66	55.28	55.28	1,800
01 May 2024	53.90	54.43	53.90	53.93	53.93	1,300
30 Apr 2024	54.22	54.22	53.82	53.82	53.82	400
29 Apr 2024	54.23	54.43	54.23	54.40	54.40	1,600
26 Apr 2024	53.68	53.70	53.58	53.70	53.70	800
25 Apr 2024	52.65	53.31	52.65	53.18	53.18	6,500
24 Apr 2024	52.92	52.92	52.92	52.92	52.92	300
23 Apr 2024	52.55	52.76	52.55	52.76	52.76	6,500
22 Apr 2024	52.18	52.38	52.08	52.38	52.38	9,300
19 Apr 2024	52.00	52.11	52.00	52.03	52.03	1,100
18 Apr 2024	52.36	52.36	52.23	52.23	52.23	500
17 Apr 2024	52.04	52.04	52.04	52.04	52.04	200
16 Apr 2024	51.62	51.89	51.62	51.66	51.66	1,800
15 Apr 2024	52.86	52.89	52.36	52.36	52.36	3,200
12 Apr 2024	53.27	53.27	52.92	52.93	52.93	9,100
11 Apr 2024	53.80	53.80	53.80	53.80	53.80	300
10 Apr 2024	53.73	53.73	53.54	53.54	53.54	1,000
09 Apr 2024	54.19	54.36	54.19	54.35	54.35	1,500
08 Apr 2024	53.92	53.95	53.92	53.95	53.95	200
05 Apr 2024	53.59	53.71	53.51	53.71	53.71	900
04 Apr 2024	54.34	54.35	53.69	53.71	53.71	2,700
03 Apr 2024	53.70	54.00	53.70	53.87	53.87	7,800
02 Apr 2024	53.58	53.61	53.55	53.57	53.57	3,900
01 Apr 2024	53.68	53.68	53.21	53.32	53.32	2,000
28 Mar 2024	52.96	52.96	52.95	52.95	52.95	500
27 Mar 2024	52.80	52.85	52.80	52.85	52.85	400
26 Mar 2024	52.49	52.49	52.49	52.49	52.49	400
25 Mar 2024	52.99	53.00	52.89	52.89	52.89	900
22 Mar 2024	52.79	52.80	52.79	52.80	52.80	13,500
21 Mar 2024	53.06	53.06	52.95	52.95	52.95	2,500
20 Mar 2024	52.41	52.91	52.35	52.75	52.75	1,400
19 Mar 2024	52.10	52.32	51.98	52.18	52.18	2,400
18 Mar 2024	52.45	52.45	52.27	52.27	52.27	3,000
15 Mar 2024	52.28	52.34	52.07	52.07	52.07	1,200
14 Mar 2024	52.37	52.37	52.10	52.10	52.10	2,000
13 Mar 2024	52.13	52.15	52.13	52.15	52.15	400
12 Mar 2024	52.73	52.87	52.67	52.82	52.82	1,800
11 Mar 2024	52.43	52.72	52.43	52.63	52.63	6,900
08 Mar 2024	52.51	52.51	52.51	52.51	52.51	100
07 Mar 2024	52.54	52.71	52.54	52.67	52.67	1,900
06 Mar 2024	52.72	52.72	52.65	52.72	52.72	2,300
05 Mar 2024	52.37	52.37	52.29	52.29	52.29	400
04 Mar 2024	52.65	52.65	52.65	52.65	52.65	100
01 Mar 2024	52.77	52.98	52.77	52.93	52.93	1,500
29 Feb 2024	52.26	52.35	52.26	52.31	52.31	1,100
28 Feb 2024	52.18	52.18	52.09	52.09	52.09	1,600
27 Feb 2024	52.85	52.88	52.78	52.83	52.83	7,100
26 Feb 2024	52.85	52.89	52.69	52.69	52.69	3,600
23 Feb 2024	52.83	52.85	52.81	52.81	52.81	900
22 Feb 2024	52.85	52.96	52.85	52.89	52.89	1,300
21 Feb 2024	52.42	52.52	52.42	52.52	52.52	2,000
20 Feb 2024	52.31	52.31	52.20	52.25	52.25	1,000
16 Feb 2024	52.07	52.16	52.02	52.02	52.02	5,000
15 Feb 2024	51.56	51.65	51.49	51.58	51.58	1,100
14 Feb 2024	51.25	51.37	51.20	51.22	51.22	1,300
13 Feb 2024	50.90	50.90	50.62	50.66	50.66	1,100
12 Feb 2024	51.93	51.97	51.73	51.73	51.73	800
09 Feb 2024	51.04	51.24	51.04	51.24	51.24	2,200
08 Feb 2024	51.11	51.17	51.08	51.08	51.08	800
07 Feb 2024	51.24	51.29	51.22	51.28	51.28	4,200
06 Feb 2024	51.39	51.45	51.35	51.43	51.43	1,200
05 Feb 2024	50.15	50.31	50.15	50.31	50.31	500
02 Feb 2024	50.54	50.54	50.47	50.47	50.47	600
01 Feb 2024	50.80	50.98	50.80	50.98	50.98	400
31 Jan 2024	50.93	50.99	50.45	50.45	50.45	3,500
30 Jan 2024	50.66	50.75	50.66	50.74	50.74	600
29 Jan 2024	50.80	50.97	50.80	50.97	50.97	500
26 Jan 2024	51.13	51.16	51.06	51.06	51.06	1,400
25 Jan 2024	51.13	51.13	51.06	51.06	51.06	1,300
24 Jan 2024	51.50	51.50	51.14	51.14	51.14	1,700
23 Jan 2024	50.41	50.58	50.33	50.58	50.58	1,900
22 Jan 2024	50.17	50.17	50.08	50.08	50.08	500
19 Jan 2024	49.96	50.51	49.96	50.51	50.51	1,600
18 Jan 2024	49.96	50.12	49.96	50.12	50.12	1,100
17 Jan 2024	50.13	50.13	50.04	50.05	50.05	1,500
16 Jan 2024	51.39	51.39	50.91	50.97	50.97	19,500
12 Jan 2024	52.17	52.17	52.04	52.04	52.04	500
11 Jan 2024	52.03	52.03	51.78	51.94	51.94	3,400
10 Jan 2024	51.73	51.75	51.73	51.75	51.75	700
09 Jan 2024	52.04	52.04	51.91	51.91	51.91	3,600
08 Jan 2024	52.24	52.63	52.19	52.63	52.63	2,900
05 Jan 2024	52.74	52.74	52.40	52.45	52.45	2,800
04 Jan 2024	52.30	52.45	52.21	52.21	52.21	2,500
03 Jan 2024	52.57	52.57	52.57	52.57	52.57	100
02 Jan 2024	53.02	53.02	52.62	52.66	52.66	7,200
29 Dec 2023	53.62	53.63	53.43	53.44	53.44	1,600
28 Dec 2023	53.47	53.48	53.26	53.26	53.26	3,200
27 Dec 2023	52.99	52.99	52.90	52.90	52.90	1,400
26 Dec 2023	52.66	52.73	52.54	52.63	52.63	7,300
22 Dec 2023	52.55	52.55	52.44	52.51	52.51	1,800
21 Dec 2023	52.56	52.73	52.42	52.73	52.73	10,100
20 Dec 2023	52.24	52.24	51.72	51.92	51.92	50,400
19 Dec 2023	52.28	52.41	52.28	52.40	52.40	1,400
18 Dec 2023	52.11	52.25	52.11	52.12	52.12	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1621-0.0031(-0.27%)

GBP/USD1.2520-0.0027(-0.21%)

Bitcoin GBP48,917.62+267.05(+0.55%)

Family-run Stilton maker on Brexit and copycats

Avantis Emerging Markets Small Cap Equity ETF (AVEE)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1621
-0.0031(-0.27%)

GBP/USD
1.2520
-0.0027(-0.21%)

Bitcoin GBP
48,917.62
+267.05(+0.55%)