UK markets closed

Avantis Emerging Markets Value ETF (AVES)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.20+0.30 (+0.61%)
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202449.2949.3349.0549.2049.2014,300
09 May 202448.7048.9148.5448.9048.9079,800
08 May 202448.6848.8948.6848.8848.88226,400
07 May 202449.0149.0148.7148.7648.76151,800
06 May 202449.2449.2549.0649.1749.1722,900
03 May 202449.2349.3148.9649.3149.3115,600
02 May 202448.5049.0448.5048.9048.9019,000
01 May 202447.9448.3547.7547.9347.9319,200
30 Apr 202448.2048.2147.8547.8647.8614,800
29 Apr 202448.2848.5048.2448.4648.4627,200
26 Apr 202447.7148.0047.7147.9147.9116,700
25 Apr 202446.9847.5346.9547.4747.4716,800
24 Apr 202447.2247.2246.9647.0547.0541,100
23 Apr 202446.8047.1346.8047.0147.0153,400
22 Apr 202446.5346.8246.4746.8146.8126,600
19 Apr 202446.4246.6146.4046.5246.5223,800
18 Apr 202446.5846.7846.3946.5746.5722,000
17 Apr 202446.5546.5846.2046.3246.3235,200
16 Apr 202446.2646.2846.1046.2046.20128,400
15 Apr 202447.3347.3346.7146.7646.76121,000
12 Apr 202447.5047.5046.9247.0147.0176,700
11 Apr 202448.0148.0947.7147.9847.9843,900
10 Apr 202447.8647.9047.5347.6847.6857,800
09 Apr 202448.4948.5148.3148.5148.5131,000
08 Apr 202448.0748.2648.0448.2448.24775,600
05 Apr 202447.6747.8847.5947.8447.84228,300
04 Apr 202448.2348.4247.7247.7747.7754,200
03 Apr 202447.6647.9747.6147.8547.8538,000
02 Apr 202447.6847.8847.6147.6447.6427,500
01 Apr 202447.6347.9347.4647.4947.4983,500
28 Mar 202447.3947.5647.3947.3947.3923,600
27 Mar 202447.2247.3947.1547.3947.39130,400
26 Mar 202447.3547.3747.1747.1947.19119,200
25 Mar 202447.3747.4547.3547.4147.41102,500
22 Mar 202447.4847.4947.2747.4047.4061,000
21 Mar 202448.0148.0147.7347.7847.7873,100
20 Mar 202447.1147.6947.0447.6547.6519,400
19 Mar 202447.1447.1946.9547.0947.0924,300
18 Mar 202447.6447.6447.2847.3847.3851,400
15 Mar 202447.4947.5247.2847.3847.3832,700
14 Mar 202447.7647.7847.4747.5447.5461,800
13 Mar 202447.4547.6047.4547.5647.5627,500
12 Mar 202447.7147.8647.5647.7847.7861,400
11 Mar 202447.5847.7047.5447.5747.5729,200
08 Mar 202447.6847.7747.5447.5847.5856,300
07 Mar 202447.4647.6647.4647.5847.5887,500
06 Mar 202447.4847.5447.3147.3747.3743,900
05 Mar 202447.0947.0946.8246.8746.8743,200
04 Mar 202447.3347.3347.2147.2447.2458,200
01 Mar 202446.9947.3546.9947.2847.2828,200
29 Feb 202446.8146.9646.6546.6846.6829,300
28 Feb 202446.6646.6646.3946.4646.46135,500
27 Feb 202446.9046.9946.8446.9046.9031,500
26 Feb 202446.9746.9846.7846.9046.9032,400
23 Feb 202447.1347.2147.0047.1547.1530,600
22 Feb 202447.0947.2647.0347.1947.1936,500
21 Feb 202446.7346.8346.5846.6746.6734,800
20 Feb 202446.7446.8146.5646.7646.7623,700
16 Feb 202446.3446.7246.3446.5146.5154,100
15 Feb 202445.8346.0645.8346.0546.0529,700
14 Feb 202445.5645.8845.5645.8245.8219,400
13 Feb 202445.4945.4944.9945.1145.1145,600
12 Feb 202445.6846.2545.6846.0846.0820,200
09 Feb 202445.7946.0045.5545.8645.8642,700
08 Feb 202446.0146.0145.7745.8245.8241,400
07 Feb 202446.0346.2045.9846.1246.1298,600
06 Feb 202445.7146.1345.6346.0846.0831,300
05 Feb 202445.1145.3044.9945.1845.1832,000
02 Feb 202445.2545.2845.0545.2545.2534,000
01 Feb 202445.0245.3144.9745.2645.2639,000
31 Jan 202444.7845.1144.6444.6844.6828,900
30 Jan 202444.5944.7144.4844.7144.7124,000
29 Jan 202444.9545.0044.7044.9744.9728,300
26 Jan 202444.5944.7044.5844.6344.6318,700
25 Jan 202444.6844.6944.4344.5244.5229,100
24 Jan 202444.4944.6644.3744.4544.4568,500
23 Jan 202443.5743.8043.5743.7443.7441,700
22 Jan 202443.6343.7343.5443.6443.6467,900
19 Jan 202443.6943.9643.5143.9543.9525,900
18 Jan 202443.6343.6343.4043.5643.5646,300
17 Jan 202443.3443.4243.1843.3543.3538,800
16 Jan 202444.5244.5244.0444.0744.0739,400
12 Jan 202445.0945.2144.9144.9744.9738,500
11 Jan 202444.6944.8144.4344.7244.7244,500
10 Jan 202444.5944.6444.5144.5844.5830,300
09 Jan 202444.7744.7744.5744.6344.6332,300
08 Jan 202444.9345.1944.8545.1845.1860,600
05 Jan 202445.2145.4545.1245.2045.2023,900
04 Jan 202445.0845.2645.0245.0645.0628,500
03 Jan 202445.0445.2544.9745.1945.1940,300
02 Jan 202445.5245.5345.2245.3545.3586,600
29 Dec 202346.0046.0845.8545.9745.9732,500
28 Dec 202345.8446.0845.8445.8845.8836,800
27 Dec 202345.3745.5345.3745.4745.4748,000
26 Dec 202345.2545.3245.1145.2545.2557,600
22 Dec 202345.0745.2144.9245.0345.0357,800
21 Dec 202344.9245.0644.8145.0545.0567,000
20 Dec 202344.6044.6444.0244.0844.0874,600
19 Dec 202344.6945.0144.6944.9344.9330,500
18 Dec 202344.7844.7844.4344.6544.6550,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...