Indicators

Avantis Emerging Markets Value ETF (NY: AVES )

49.70 +0.27 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.39	47.56	47.39	47.39	23,568	+0.00(+0.00%)
Mar 27, 2024	47.22	47.39	47.17	47.39	130,449	+0.20(+0.41%)
Mar 26, 2024	47.35	47.37	47.17	47.20	119,219	-0.21(-0.45%)
Mar 25, 2024	47.37	47.45	47.35	47.41	102,474	+0.01(+0.02%)
Mar 22, 2024	47.48	47.49	47.27	47.40	61,027	-0.38(-0.80%)
Mar 21, 2024	48.01	48.01	47.73	47.78	73,059	+0.13(+0.27%)
Mar 20, 2024	47.11	47.69	47.05	47.65	19,364	+0.56(+1.19%)
Mar 19, 2024	47.14	47.19	46.95	47.09	24,299	-0.29(-0.61%)
Mar 18, 2024	47.64	47.64	47.28	47.38	51,389	+0.00(+0.00%)
Mar 15, 2024	47.49	47.52	47.28	47.38	32,725	-0.16(-0.35%)
Mar 14, 2024	47.76	47.78	47.47	47.55	61,813	-0.02(-0.03%)
Mar 13, 2024	47.45	47.60	47.45	47.56	27,516	-0.22(-0.46%)
Mar 12, 2024	47.71	47.86	47.56	47.78	61,428	+0.21(+0.44%)
Mar 11, 2024	47.58	47.70	47.55	47.57	29,204	-0.01(-0.02%)
Mar 08, 2024	47.68	47.77	47.54	47.58	56,307	+0.00(+0.00%)
Mar 07, 2024	47.46	47.66	47.46	47.58	87,531	+0.21(+0.44%)
Mar 06, 2024	47.48	47.54	47.31	47.37	43,850	+0.50(+1.07%)
Mar 05, 2024	47.09	47.09	46.82	46.87	43,162	-0.37(-0.77%)
Mar 04, 2024	47.33	47.33	47.21	47.23	58,190	-0.05(-0.11%)

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.