Dark

AVEE
Avantis Emerging Markets Small Cap Equity ETF
stock NYSE ETF

At Close

Oct 1, 2026 11:14:30 AM EDT

68.15USD-0.540%(-0.37)5,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.52)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

69.54USD+2.046%(+1.39)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	68.4800	68.5300	68.0401	68.5200	-0.087%	11,443	0.000%
2026-09-30	68.8400	68.8400	68.3800	68.5800	-0.258%	15,313	-0.087%
2026-09-29	68.6500	68.7576	68.4500	68.7576	+0.479%	5,549	-0.346%
2026-09-28	68.3500	68.5500	67.9600	68.4300	-0.349%	10,296	+0.132%
2026-09-25	68.4800	68.7900	68.3400	68.6695	+0.733%	12,345	-0.218%
2026-09-24	68.1700	68.4300	67.8900	68.1700	-0.278%	15,762	+0.513%
2026-09-23	69.0600	69.0600	68.1750	68.3600	-1.671%	10,477	+0.234%
2026-09-22	69.4400	69.5600	69.2550	69.5217	-0.150%	9,591	-1.441%
2026-09-21	69.1400	69.6600	69.0900	69.6264	+1.696%	7,010	-1.589%
2026-09-18	68.2500	68.4649	68.1400	68.4649	+0.114%	3,282	+0.080%
2026-09-17	68.3300	68.4100	68.3300	68.3869	+1.589%	6,811	+0.195%
2026-09-16	67.8500	68.0500	67.0146	67.3174	+0.026%	4,134	+1.786%
2026-09-15	67.5100	67.5100	67.1000	67.3000	-0.898%	14,932	+1.813%
2026-09-14	67.9000	68.2452	67.6900	67.9100	-1.806%	13,760	+0.898%
2026-09-11	69.3500	69.3500	69.0500	69.1591	+0.844%	7,810	-0.924%
2026-09-10	68.8600	68.8600	68.4100	68.5800	-1.536%	60,429	-0.087%
2026-09-09	69.9300	69.9300	69.5900	69.6500	-0.129%	25,951	-1.622%
2026-09-08	70.0100	70.0129	69.7349	69.7400	-1.280%	7,013	-1.749%
2026-09-04	70.4050	70.6440	70.4050	70.6440	+1.023%	1,696	-3.007%
2026-09-03	69.5400	70.0050	69.5000	69.9286	+0.256%	6,250	-2.014%
2026-09-02	69.4350	69.7501	69.4350	69.7501	+0.711%	3,909	-1.764%
2026-09-01	69.4900	69.6550	69.1500	69.2578	-0.348%	14,957	-1.065%
2026-08-31	69.9700	69.9700	69.3100	69.5000	-0.329%	9,595	-1.410%
2026-08-28	70.3335	70.3600	69.6300	69.7293	-0.174%	2,354	-1.734%
2026-08-27	69.7700	69.9200	69.7350	69.8510	+0.808%	11,331	-1.905%
2026-08-26	69.5200	69.5500	69.2201	69.2908	+0.317%	13,239	-1.112%
2026-08-25	68.7900	69.0715	68.7104	69.0715	+1.809%	9,255	-0.798%
2026-08-24	67.9000	67.9400	67.7500	67.8445	-0.287%	6,271	+0.996%
2026-08-21	68.0200	68.1949	67.9816	68.0397	+0.116%	3,532	+0.706%
2026-08-20	67.9400	68.1500	67.7800	67.9608	-0.086%	11,764	+0.823%
2026-08-19	68.2200	68.2600	67.9700	68.0194	+1.144%	17,091	+0.736%
2026-08-18	68.1300	68.1300	67.2500	67.2500	-2.288%	13,628	+1.888%
2026-08-17	68.8738	69.2500	68.8200	68.8250	+0.636%	10,848	-0.443%
2026-08-14	68.4900	68.6250	68.2200	68.3900	-0.186%	9,673	+0.190%
2026-08-13	68.6000	68.7000	68.4900	68.5177	-0.178%	11,774	+0.003%
2026-08-12	68.7100	68.7200	68.5200	68.6398	+0.933%	25,166	-0.175%
2026-08-11	68.3000	68.3200	67.9500	68.0050	+0.169%	8,045	+0.757%
2026-08-10	68.4400	68.5400	67.5300	67.8900	+0.216%	76,425	+0.928%
2026-08-07	67.3600	67.7438	67.3600	67.7438	+0.555%	5,737	+1.146%
2026-08-06	67.1700	67.7000	67.1400	67.3700	+0.672%	10,800	+1.707%
2026-08-05	67.0000	67.1700	66.8650	66.9200	+0.095%	16,911	+2.391%
2026-08-04	66.5100	66.9300	66.4000	66.8567	+3.445%	8,816	+2.488%
2026-08-03	63.8600	64.6300	63.8600	64.6300	+2.133%	30,746	+6.019%
2026-07-31	63.7400	63.7400	62.9500	63.2800	-0.359%	20,209	+8.281%
2026-07-30	62.7500	63.5500	62.7400	63.5080	+1.918%	23,559	+7.892%
2026-07-29	62.7900	67.5000	62.2900	62.3127	-2.506%	26,273	+9.962%
2026-07-28	63.7600	64.1700	63.4000	63.9147	-1.702%	24,307	+7.205%
2026-07-27	64.9693	65.0500	64.6150	65.0214	+0.095%	30,858	+5.381%
2026-07-24	65.1000	65.5000	64.9250	64.9600	-1.070%	18,338	+5.480%
2026-07-23	66.0500	66.0500	65.4300	65.6624	-0.644%	8,364	+4.352%
2026-07-22	65.8750	66.2600	65.8750	66.0879	+0.113%	20,366	+3.680%
2026-07-21	65.7200	66.1200	65.7200	66.0133	+1.783%	9,374	+3.797%
2026-07-20	65.4900	65.4900	64.8571	64.8571	-1.132%	11,972	+5.648%
2026-07-17	65.3000	65.9100	65.3000	65.6000	-1.796%	15,465	+4.451%
2026-07-16	66.9400	67.0200	66.5900	66.8000	-1.008%	11,873	+2.575%
2026-07-15	67.5200	67.6700	66.9900	67.4800	+0.141%	16,261	+1.541%
2026-07-14	67.1800	67.4700	67.0700	67.3847	+0.257%	7,819	+1.685%
2026-07-13	67.6700	67.8500	67.1300	67.2122	-2.384%	7,963	+1.946%
2026-07-10	68.5400	68.9000	68.5400	68.8535	+1.121%	16,366	-0.484%
2026-07-09	67.9400	68.2000	67.7799	68.0900	+0.841%	5,018	+0.632%
2026-07-08	67.1000	67.5220	66.6419	67.5220	-0.292%	15,657	+1.478%
2026-07-07	68.2100	68.2200	67.4594	67.7200	-2.510%	6,800	+1.181%
2026-07-06	69.3700	69.5399	69.3700	69.4638	+1.470%	9,697	-1.359%
2026-07-02	69.1900	69.2600	67.8601	68.4573	+0.025%	29,765	+0.092%
2026-07-01	68.8400	68.9650	68.4402	68.4402	-1.276%	3,970	+0.117%
2026-06-30	68.9500	69.4217	68.9500	69.3246	+1.023%	7,048	-1.161%
2026-06-29	67.8300	68.6600	67.8300	68.6223	+1.055%	8,634	-0.149%
2026-06-26	67.6100	68.1900	67.5000	67.9059	-0.581%	18,780	+0.904%
2026-06-25	68.7900	68.9300	68.1250	68.3025	-0.554%	23,074	+0.318%
2026-06-24	68.8500	68.9500	68.3700	68.6831	-0.199%	3,167	-0.237%
2026-06-23	69.0600	69.3200	68.7800	68.8200	-3.909%	8,390	-0.436%
2026-06-22	71.6900	71.8900	71.5999	71.6198	-0.098%	9,621	-4.328%
2026-06-18	71.8300	71.8400	71.6100	71.6900	+1.443%	3,282	-4.422%
2026-06-17	71.7150	71.8850	70.6700	70.6700	-0.700%	7,286	-3.042%
2026-06-16	71.6000	71.6300	71.1600	71.1682	-1.524%	19,803	-3.721%
2026-06-15	72.2700	72.4200	72.2000	72.2698	+2.235%	23,768	-5.189%
2026-06-12	70.4300	70.9000	70.1100	70.6900	+0.639%	39,366	-3.070%
2026-06-11	68.6000	70.2410	68.3200	70.2410	+3.938%	8,931	-2.450%
2026-06-10	67.9600	68.5099	67.5800	67.5800	-0.910%	8,319	+1.391%
2026-06-09	69.5000	69.5000	67.8300	68.2008	-0.131%	33,396	+0.468%
2026-06-08	68.5400	68.7000	68.2800	68.2900	+0.374%	18,511	+0.337%
2026-06-05	69.4500	69.4500	67.9800	68.0357	-4.752%	16,531	+0.712%
2026-06-04	71.0300	71.4900	70.8750	71.4300	+0.606%	5,892	-4.074%
2026-06-03	71.1400	71.1800	70.8800	71.0000	-1.252%	4,955	-3.493%
2026-06-02	71.0600	71.9000	71.0600	71.9000	-0.273%	16,429	-4.701%
2026-06-01	71.2700	72.2200	71.2700	72.0970	+1.004%	22,875	-4.961%
2026-05-29	71.5701	71.6400	71.3800	71.3800	-0.450%	7,975	-4.007%
2026-05-28	71.0200	71.7600	71.0200	71.7029	+0.369%	3,454	-4.439%
2026-05-27	71.8200	71.8200	71.3500	71.4390	-1.580%	7,957	-4.086%
2026-05-26	72.3736	72.5861	72.2000	72.5861	+2.953%	20,616	-5.602%
2026-05-22	70.6900	70.7150	70.4500	70.5042	+1.019%	11,260	-2.814%
2026-05-21	69.2900	69.9600	69.1900	69.7932	+0.624%	9,075	-1.824%
2026-05-20	68.5000	69.3602	68.2800	69.3602	+1.191%	18,619	-1.211%
2026-05-19	68.3500	68.6900	68.0200	68.5438	-1.219%	4,339	-0.035%
2026-05-18	69.8100	69.8100	69.0600	69.3900	-0.392%	7,017	-1.254%
2026-05-15	69.5600	69.9700	69.5600	69.6632	-2.935%	4,726	-1.641%
2026-05-14	71.2300	71.7800	71.2300	71.7700	+0.410%	5,735	-4.528%
2026-05-13	71.2700	71.5597	71.2700	71.4772	+0.871%	1,310	-4.137%
2026-05-12	70.7650	70.8602	70.5800	70.8602	-2.420%	4,672	-3.303%
2026-05-11	72.9300	72.9300	72.6179	72.6179	-0.335%	4,114	-5.643%
2026-05-08	72.8100	72.8623	72.6701	72.8623	+1.220%	1,430	-5.960%
2026-05-07	72.6250	72.6350	71.9839	71.9839	-1.148%	3,796	-4.812%
2026-05-06	72.4600	72.8350	72.2285	72.8200	+1.358%	11,355	-5.905%
2026-05-05	71.6650	72.0250	71.6650	71.8446	+2.065%	2,933	-4.627%
2026-05-04	70.9000	71.0700	70.3700	70.3913	-0.731%	3,429	-2.658%
2026-05-01	71.0300	71.3600	70.9099	70.9099	-0.116%	6,314	-3.370%
2026-04-30	70.0642	71.0200	70.0642	70.9922	+1.942%	5,120	-3.482%
2026-04-29	70.0400	70.0400	69.6400	69.6400	-0.328%	8,796	-1.608%
2026-04-28	69.8150	69.9700	69.7100	69.8695	-0.129%	5,578	-1.931%
2026-04-27	70.5000	70.5000	69.9600	69.9600	-0.696%	2,815	-2.058%
2026-04-24	69.9000	70.4800	69.9000	70.4500	+1.525%	4,379	-2.740%
2026-04-23	69.9500	70.1700	68.8800	69.3919	-2.292%	6,746	-1.256%
2026-04-22	70.9500	71.0200	70.8801	71.0200	+2.150%	2,171	-3.520%
2026-04-21	70.4950	70.6300	69.5251	69.5251	-1.075%	7,744	-1.446%
2026-04-20	70.5000	70.5000	70.1800	70.2803	-0.645%	3,921	-2.505%
2026-04-17	70.8900	71.2800	70.7100	70.7362	+2.353%	25,208	-3.133%
2026-04-16	69.0000	69.2200	68.8800	69.1100	+0.465%	7,350	-0.854%
2026-04-15	68.6279	68.8021	68.5175	68.7900	+0.107%	4,823	-0.392%
2026-04-14	68.3900	68.7200	68.3900	68.7162	+1.009%	12,609	-0.286%
2026-04-13	66.9700	68.0700	66.9700	68.0300	+1.130%	15,337	+0.720%
2026-04-10	67.3200	67.5900	67.1750	67.2698	+0.538%	4,222	+1.858%
2026-04-09	66.3700	67.1200	66.3100	66.9100	+0.255%	5,372	+2.406%
2026-04-08	67.0600	67.0600	66.3200	66.7400	+4.804%	11,245	+2.667%
2026-04-07	63.7300	63.7300	62.9800	63.6807	-0.120%	12,228	+7.599%
2026-04-06	63.9300	63.9900	63.7000	63.7573	+0.450%	4,137	+7.470%
2026-04-02	62.5300	63.7350	62.5300	63.4715	-0.996%	5,190	+7.954%
2026-04-01	63.8500	64.4600	63.8500	64.1100	+1.072%	10,701	+6.879%
2026-03-31	61.7100	63.4300	61.7100	63.4300	+2.627%	19,338	+8.025%
2026-03-30	62.4900	62.4900	61.6559	61.8066	-0.840%	5,847	+10.862%
2026-03-27	62.4850	62.7500	62.1800	62.3300	+0.080%	15,371	+9.931%
2026-03-26	63.1500	63.4000	62.2800	62.2800	-2.982%	28,855	+10.019%
2026-03-25	64.3631	64.5700	64.1200	64.1943	+2.220%	9,786	+6.738%
2026-03-24	62.5400	63.1300	62.5400	62.8000	-1.875%	5,752	+9.108%
2026-03-23	63.5300	64.4100	63.2900	64.0000	+2.322%	18,990	+7.062%
2026-03-20	64.0000	64.0000	62.3400	62.5478	-2.543%	44,456	+9.548%
2026-03-19	63.3099	64.2600	63.3099	64.1800	+0.864%	3,598	+6.762%
2026-03-18	64.3400	64.5500	63.6200	63.6300	-1.379%	1,822	+7.685%
2026-03-17	64.5700	64.7100	64.4300	64.5200	+0.530%	7,504	+6.200%
2026-03-16	63.8400	64.3500	63.8400	64.1800	+2.069%	10,929	+6.762%
2026-03-13	64.0000	64.0600	62.8100	62.8790	-0.368%	16,469	+8.971%
2026-03-12	64.4100	64.4100	63.1100	63.1110	-2.138%	21,104	+8.571%
2026-03-11	64.7600	64.7600	64.2200	64.4900	+0.342%	9,637	+6.249%
2026-03-10	64.0200	65.3500	64.0200	64.2700	-0.109%	10,131	+6.613%
2026-03-09	62.8400	64.4300	62.4200	64.3400	+1.275%	20,114	+6.497%
2026-03-06	63.1600	63.8900	63.0200	63.5300	+0.079%	21,871	+7.855%
2026-03-05	63.8200	64.3750	63.0010	63.4800	-1.719%	34,119	+7.940%
2026-03-04	64.1400	64.8400	63.9700	64.5900	-0.462%	37,913	+6.085%
2026-03-03	65.0400	65.2200	63.4950	64.8900	-3.924%	35,918	+5.594%
2026-03-02	67.1500	67.8300	66.9600	67.5400	-1.631%	8,144	+1.451%
2026-02-27	68.2800	68.6600	68.2500	68.6600	-0.153%	8,942	-0.204%
2026-02-26	69.4300	69.4300	68.2400	68.7650	-0.643%	20,093	-0.356%
2026-02-25	68.9850	69.2700	68.9400	69.2100	+0.435%	5,824	-0.997%
2026-02-24	68.7800	69.0400	68.7700	68.9100	+1.056%	4,780	-0.566%
2026-02-23	68.8000	68.8000	68.1500	68.1900	-0.800%	12,712	+0.484%
2026-02-20	67.5400	68.7400	67.5400	68.7400	+1.566%	36,696	-0.320%
2026-02-19	67.6500	67.6800	67.4300	67.6800	-0.280%	18,384	+1.241%
2026-02-18	67.7400	68.1200	67.7000	67.8700	+0.296%	8,877	+0.958%
2026-02-17	67.5000	67.8300	67.0792	67.6700	-0.030%	25,747	+1.256%
2026-02-13	67.3400	67.7100	67.1900	67.6900	+0.311%	18,039	+1.226%
2026-02-12	68.2600	68.3100	67.3899	67.4800	-0.910%	16,148	+1.541%
2026-02-11	67.8300	68.1000	67.5200	68.1000	+1.072%	7,057	+0.617%
2026-02-10	67.4000	67.4700	67.3500	67.3776	-0.048%	8,148	+1.696%
2026-02-09	66.8700	67.4800	66.8700	67.4100	+1.414%	8,301	+1.647%
2026-02-06	65.9400	66.4700	65.8700	66.4700	+1.481%	4,654	+3.084%
2026-02-05	65.9400	66.0600	65.4800	65.5000	-0.908%	11,098	+4.611%
2026-02-04	66.7900	66.7900	65.8800	66.1000	-0.155%	17,045	+3.661%
2026-02-03	66.3600	66.4300	65.8800	66.2027	+0.658%	14,536	+3.500%
2026-02-02	65.2400	65.7900	65.0600	65.7700	-0.152%	10,848	+4.181%
2026-01-30	66.3805	66.3900	65.6300	65.8700	-1.226%	15,934	+4.023%
2026-01-29	66.6300	66.6873	66.0100	66.6873	-0.556%	10,774	+2.748%
2026-01-28	66.7897	67.0600	66.6600	67.0600	+0.284%	12,301	+2.177%
2026-01-27	66.5400	66.8700	66.5400	66.8700	+1.134%	4,876	+2.467%
2026-01-26	65.7901	66.2000	65.7901	66.1200	+0.609%	31,206	+3.630%
2026-01-23	64.8400	65.7200	64.8400	65.7200	+0.336%	14,212	+4.260%
2026-01-22	65.3800	65.6500	65.3800	65.5000	+0.909%	13,292	+4.611%
2026-01-21	64.7400	64.9850	64.5816	64.9100	+1.374%	168,859	+5.562%
2026-01-20	64.1500	64.3400	63.9010	64.0300	-0.187%	9,182	+7.012%
2026-01-16	64.4400	64.4400	63.9900	64.1500	-0.589%	9,333	+6.812%
2026-01-15	64.5400	64.7250	64.5298	64.5298	+0.498%	5,018	+6.183%
2026-01-14	64.1700	64.2300	63.9777	64.2100	+0.595%	3,475	+6.712%
2026-01-13	64.0603	64.0603	63.7100	63.8300	-0.545%	15,061	+7.348%
2026-01-12	63.7000	64.2200	63.7000	64.1800	+0.801%	12,000	+6.762%
2026-01-09	63.4550	63.7100	63.3900	63.6700	+0.473%	37,041	+7.617%
2026-01-08	63.4700	63.4700	63.1500	63.3700	-0.299%	9,015	+8.127%
2026-01-07	63.7300	63.7300	63.5200	63.5600	-0.251%	5,526	+7.804%
2026-01-06	63.6000	63.7700	63.5801	63.7200	+0.489%	14,742	+7.533%
2026-01-05	63.3600	63.4100	63.0600	63.4100	+0.253%	6,436	+8.059%
2026-01-02	62.9800	63.2500	62.9600	63.2500	+1.346%	6,597	+8.332%
2025-12-31	62.5000	62.5000	62.3300	62.4100	+0.016%	12,096	+9.790%
2025-12-30	62.7500	62.7500	62.2501	62.4000	+0.241%	22,782	+9.808%
2025-12-29	62.3100	62.3100	62.0559	62.2500	-0.670%	10,700	+10.072%
2025-12-26	62.4400	62.6700	62.4400	62.6700	+0.240%	12,402	+9.335%
2025-12-24	62.5200	62.5500	62.4700	62.5200	+0.048%	4,258	+9.597%
2025-12-23	62.1200	62.4900	62.1200	62.4900	+0.541%	9,213	+9.650%
2025-12-22	62.3500	62.3500	62.1100	62.1535	+0.523%	6,233	+10.243%
2025-12-19	61.9100	62.0200	61.8300	61.8300	+0.898%	18,766	+10.820%
2025-12-18	61.4800	61.4800	61.2300	61.2800	+0.607%	88,255	+11.815%
2025-12-17	61.4900	61.5099	60.8900	60.9100	-0.709%	5,861	+12.494%
2025-12-16	61.5600	61.5600	61.2000	61.3452	-2.650%	17,841	+11.696%
2025-12-15	63.3650	63.3650	62.9747	63.0150	+0.491%	4,708	+8.736%
2025-12-12	63.1200	63.1200	62.7073	62.7073	-0.717%	1,455	+9.270%
2025-12-11	63.0500	63.1900	63.0003	63.1600	-0.030%	9,140	+8.486%
2025-12-10	62.8100	63.2799	62.7400	63.1788	+0.431%	5,203	+8.454%
2025-12-09	62.7900	62.9500	62.7900	62.9075	+0.315%	3,566	+8.922%
2025-12-08	62.8100	62.8100	62.5600	62.7100	-0.571%	8,392	+9.265%
2025-12-05	63.5200	63.5200	63.0075	63.0700	-0.077%	7,304	+8.641%
2025-12-04	63.4800	63.4800	63.0600	63.1184	-0.082%	5,296	+8.558%
2025-12-03	63.1000	63.2095	63.0401	63.1700	+0.015%	4,370	+8.469%
2025-12-02	63.0900	63.1700	63.0000	63.1605	+0.105%	14,671	+8.486%
2025-12-01	63.3000	63.3000	63.0700	63.0944	-0.279%	8,753	+8.599%
2025-11-28	63.0750	63.2800	63.0750	63.2712	+0.542%	11,093	+8.296%
2025-11-26	62.7000	62.9340	62.6900	62.9299	+0.736%	6,896	+8.883%
2025-11-25	62.1100	62.4800	62.0500	62.4699	+0.616%	6,731	+9.685%
2025-11-24	61.6100	62.1000	61.6100	62.0874	+0.530%	4,817	+10.361%
2025-11-21	61.3800	61.9200	61.0801	61.7600	-0.207%	13,499	+10.946%
2025-11-20	63.0511	63.0511	61.8880	61.8880	-0.970%	3,407	+10.716%
2025-11-19	62.7400	62.7400	62.4000	62.4943	-0.455%	5,663	+9.642%
2025-11-18	62.5500	62.9200	62.5000	62.7797	-0.459%	5,790	+9.144%
2025-11-17	63.3900	63.5700	62.9645	63.0689	-1.604%	24,900	+8.643%
2025-11-14	63.7100	64.2800	63.7100	64.0969	+0.395%	4,107	+6.901%
2025-11-13	64.6900	64.6900	63.7800	63.8447	-0.699%	6,024	+7.323%
2025-11-12	64.2999	64.3300	64.2450	64.2944	+0.147%	2,737	+6.572%
2025-11-11	63.9800	64.2000	63.9800	64.2000	+0.078%	4,899	+6.729%
2025-11-10	64.0200	64.1500	63.7100	64.1500	+1.307%	13,999	+6.812%
2025-11-07	63.0100	63.3221	62.8600	63.3221	-0.406%	5,817	+8.209%
2025-11-06	63.7000	63.7400	63.4600	63.5800	-0.878%	13,899	+7.770%
2025-11-05	63.8800	64.1600	63.8700	64.1433	+1.125%	2,481	+6.823%
2025-11-04	63.8300	63.8300	63.4299	63.4299	-1.773%	1,884	+8.025%
2025-11-03	64.5202	64.6699	64.5202	64.5748	+0.661%	3,914	+6.110%
2025-10-31	64.0616	64.1506	63.9600	64.1506	+0.017%	4,933	+6.811%
2025-10-30	64.3300	64.3300	64.1400	64.1400	-0.944%	6,909	+6.829%
2025-10-29	65.3300	65.3300	64.7515	64.7515	-0.014%	4,557	+5.820%
2025-10-28	64.7200	64.8200	64.5100	64.7606	+0.016%	8,969	+5.805%
2025-10-27	64.6100	64.7500	64.5600	64.7500	+0.716%	3,205	+5.822%
2025-10-24	64.3400	64.3400	64.2300	64.2900	+0.584%	2,024	+6.580%
2025-10-23	63.8200	64.0500	63.8200	63.9166	+0.184%	2,326	+7.202%
2025-10-22	64.1000	64.1000	63.5900	63.7995	+0.110%	5,254	+7.399%
2025-10-21	63.7900	63.8600	63.7292	63.7292	-0.671%	2,595	+7.517%
2025-10-20	63.8690	64.1600	63.8422	64.1600	+1.113%	2,855	+6.796%
2025-10-17	63.2400	63.5100	63.2400	63.4537	-0.641%	13,451	+7.984%
2025-10-16	63.9700	64.0100	63.8555	63.8633	+0.289%	5,239	+7.292%
2025-10-15	63.8400	63.8400	63.4700	63.6793	+1.729%	2,921	+7.602%
2025-10-14	62.3900	62.8300	62.3900	62.5970	-1.384%	3,350	+9.462%
2025-10-13	63.5800	63.5800	63.2700	63.4755	+2.446%	2,742	+7.947%
2025-10-10	63.9005	63.9600	61.9500	61.9600	-2.973%	18,396	+10.587%
2025-10-09	64.1100	64.1300	63.8321	63.8588	-0.729%	3,432	+7.299%
2025-10-08	64.3500	64.3500	64.1701	64.3277	+0.581%	1,849	+6.517%
2025-10-07	64.7400	64.7400	63.8701	63.9559	-0.745%	5,709	+7.136%
2025-10-06	64.4970	64.5268	64.3710	64.4361	+0.115%	5,610	+6.338%
2025-10-03	64.3887	64.4500	64.2910	64.3623	+0.227%	3,009	+6.460%
2025-10-02	64.4000	64.4050	64.1450	64.2164	-0.508%	5,378	+6.702%
2025-10-01	64.5300	64.5700	64.3700	64.5441	+0.658%	5,266	+6.160%
2025-09-30	64.1000	64.1700	64.0500	64.1219	+0.489%	2,795	+6.859%
2025-09-29	64.0300	64.0300	63.6700	63.8100	+0.478%	6,658	+7.381%
2025-09-26	63.3700	63.5341	63.2800	63.5063	-0.722%	2,960	+7.895%
2025-09-25	63.9700	64.1500	63.8650	63.9681	-0.748%	2,628	+7.116%
2025-09-24	64.8900	64.8900	64.3801	64.4500	-0.872%	6,855	+6.315%
2025-09-23	65.0800	65.1750	64.8818	65.0172	-0.792%	8,280	+5.387%
2025-09-22	65.1900	65.5500	65.1900	65.5363	+0.330%	13,037	+4.553%
2025-09-19	65.3400	65.3800	65.2210	65.3210	-0.024%	2,806	+4.897%
2025-09-18	65.1000	65.4300	65.1000	65.3368	-0.127%	7,887	+4.872%
2025-09-17	65.4410	65.5600	65.2600	65.4200	+0.354%	3,665	+4.739%
2025-09-16	65.1200	65.2399	65.0900	65.1891	+0.674%	6,121	+5.110%
2025-09-15	64.7700	64.8300	64.7000	64.7525	+0.504%	6,105	+5.818%
2025-09-12	64.5600	64.5600	64.3050	64.4280	-0.148%	9,422	+6.351%
2025-09-11	64.3800	64.5500	64.3518	64.5236	+0.508%	2,428	+6.194%
2025-09-10	64.4300	64.4300	64.1974	64.1974	+0.283%	2,245	+6.733%
2025-09-09	64.0500	64.0650	63.9700	64.0163	-0.045%	6,359	+7.035%
2025-09-08	63.8622	64.0451	63.8430	64.0451	+0.800%	4,779	+6.987%
2025-09-05	63.4700	63.6300	63.3700	63.5365	+1.141%	5,237	+7.844%
2025-09-04	62.5285	62.8200	62.5285	62.8200	-0.061%	1,963	+9.074%
2025-09-03	62.8555	62.9500	62.8044	62.8584	+0.910%	2,546	+9.007%
2025-09-02	62.1200	62.3000	61.9500	62.2914	-0.899%	2,526	+9.999%
2025-08-29	62.7328	62.8900	62.7328	62.8563	-0.320%	1,243	+9.011%
2025-08-28	62.7950	63.2000	62.7950	63.0583	+0.486%	14,739	+8.661%
2025-08-27	62.4300	62.7534	62.3682	62.7534	-0.028%	3,227	+9.189%
2025-08-26	62.8000	62.8042	62.7385	62.7708	-0.012%	8,798	+9.159%
2025-08-25	63.0000	63.0700	62.7784	62.7784	-0.373%	3,460	+9.146%
2025-08-22	63.0100	63.0900	62.9871	63.0133	+1.676%	2,249	+8.739%
2025-08-21	62.0000	62.0600	61.9200	61.9748	+0.196%	2,226	+10.561%
2025-08-20	61.6900	61.8800	61.6800	61.8538	-0.539%	3,030	+10.777%
2025-08-19	62.7300	62.7300	62.1658	62.1889	-0.781%	2,209	+10.180%
2025-08-18	62.6500	62.6784	62.5600	62.6784	+1.094%	1,222	+9.320%
2025-08-15	62.0800	62.1200	61.9800	62.0003	+0.557%	2,593	+10.516%
2025-08-14	61.5300	61.6978	61.5300	61.6569	-0.666%	3,919	+11.131%
2025-08-13	62.1700	62.1700	62.0000	62.0700	+0.445%	2,145	+10.391%
2025-08-12	61.5500	61.8408	61.4918	61.7952	+1.006%	6,259	+10.882%
2025-08-11	61.3200	61.3200	61.1700	61.1800	-0.081%	6,517	+11.997%
2025-08-08	61.3200	61.3500	61.2283	61.2295	-0.091%	6,579	+11.907%
2025-08-07	61.3400	61.3400	61.2200	61.2853	+0.292%	2,793	+11.805%
2025-08-06	60.9700	61.1885	60.8000	61.1070	+0.571%	3,780	+12.131%
2025-08-05	60.8900	60.8900	60.7200	60.7599	+0.574%	1,728	+12.772%
2025-08-04	60.6400	60.6500	60.3600	60.4134	+0.682%	5,969	+13.419%
2025-08-01	59.9800	60.0900	59.8800	60.0040	-0.276%	6,303	+14.192%
2025-07-31	60.4100	60.4100	60.1700	60.1700	-0.895%	1,628	+13.877%
2025-07-30	60.9500	61.0200	60.6900	60.7133	-0.953%	3,332	+12.858%
2025-07-29	61.1300	61.3390	61.1300	61.2975	+0.636%	15,460	+11.783%
2025-07-28	61.2000	61.2000	60.9000	60.9100	-0.824%	6,406	+12.494%
2025-07-25	61.3100	61.4400	61.3075	61.4161	-0.465%	1,301	+11.567%
2025-07-24	61.9205	62.0200	61.6852	61.7032	-0.601%	2,702	+11.048%
2025-07-23	61.8100	62.0762	61.7600	62.0762	+0.961%	1,642	+10.380%
2025-07-22	61.3800	61.6100	61.3717	61.4854	-0.400%	7,344	+11.441%
2025-07-21	61.9300	62.0000	61.6582	61.7325	+0.565%	3,547	+10.995%
2025-07-18	61.5832	61.5832	61.3510	61.3856	-0.583%	6,365	+11.622%
2025-07-17	61.3100	61.7458	61.3100	61.7458	+0.783%	3,279	+10.971%
2025-07-16	60.8600	61.3399	60.8600	61.2658	+0.300%	27,339	+11.841%
2025-07-15	61.0700	61.0825	61.0300	61.0825	+0.472%	549	+12.176%
2025-07-14	60.7305	60.8484	60.6400	60.7957	+0.374%	7,587	+12.705%
2025-07-11	60.6300	60.6300	60.4500	60.5689	-0.094%	9,485	+13.127%
2025-07-10	60.5100	60.6799	60.5100	60.6260	+0.122%	3,219	+13.021%
2025-07-09	60.6018	60.6700	60.3600	60.5520	+0.279%	17,408	+13.159%
2025-07-08	60.2350	60.3837	60.2100	60.3837	+0.731%	2,124	+13.474%
2025-07-07	60.6200	60.6200	59.9100	59.9455	-1.869%	5,095	+14.304%
2025-07-03	60.7000	61.5450	60.7000	61.0873	+0.783%	3,436	+12.167%
2025-07-02	60.3300	60.6300	60.3300	60.6126	+0.416%	6,815	+13.046%
2025-07-01	60.3883	60.4200	60.2100	60.3614	+0.185%	6,527	+13.516%
2025-06-30	60.1200	60.2500	59.8382	60.2500	+0.753%	3,800	+13.726%
2025-06-27	59.9300	60.0200	59.6900	59.7997	-0.152%	2,937	+14.583%
2025-06-26	59.8400	60.0100	59.8200	59.8908	+0.585%	5,632	+14.408%
2025-06-25	59.4908	59.5800	59.4000	59.5423	+0.346%	3,297	+15.078%
2025-06-24	59.1500	59.3550	59.1500	59.3371	+1.606%	1,016	+15.476%
2025-06-23	58.1206	58.4400	58.0266	58.3991	+0.783%	1,210	+17.331%
2025-06-20	58.3600	58.3600	57.9454	57.9454	-1.578%	1,301	+18.249%
2025-06-18	59.4600	59.4600	58.7904	58.8746	+0.175%	2,766	+16.383%
2025-06-17	59.2400	59.2400	58.7500	58.7720	-1.367%	4,783	+16.586%
2025-06-16	59.9000	60.3450	59.5867	59.5867	+1.101%	937	+14.992%
2025-06-13	59.1200	59.1200	58.8950	58.9378	-1.759%	2,300	+16.258%
2025-06-12	60.0900	60.0900	59.9928	59.9928	+0.509%	315	+14.214%
2025-06-11	59.8000	59.9100	59.6888	59.6888	+0.496%	1,629	+14.795%
2025-06-10	59.4583	59.5100	59.3941	59.3941	+0.654%	925	+15.365%
2025-06-09	58.8200	59.1100	58.7143	59.0080	+0.874%	2,052	+16.120%
2025-06-06	58.4400	58.9000	58.3000	58.4965	+0.290%	2,961	+17.135%
2025-06-05	58.4100	58.7500	58.2850	58.3276	+0.370%	6,068	+17.474%
2025-06-04	58.0700	58.1125	58.0700	58.1125	+1.073%	923	+17.909%
2025-06-03	57.3784	57.5900	57.2464	57.4953	+0.054%	2,680	+19.175%
2025-06-02	57.1500	57.4700	57.1500	57.4645	+0.678%	2,739	+19.239%
2025-05-30	57.0700	57.0777	56.8000	57.0777	-0.615%	3,084	+20.047%
2025-05-29	57.3300	57.4700	57.3300	57.4310	+0.562%	1,005	+19.308%
2025-05-28	57.1900	57.1900	57.1103	57.1103	-0.290%	1,185	+19.978%
2025-05-27	57.2200	57.3000	57.2200	57.2762	+0.332%	1,163	+19.631%
2025-05-23	56.9842	57.0864	56.9842	57.0864	+0.541%	1,443	+20.029%
2025-05-22	56.7300	56.9100	56.7300	56.7791	-0.098%	9,175	+20.678%
2025-05-21	57.2600	57.2700	56.8200	56.8347	+0.154%	2,337	+20.560%
2025-05-20	56.6800	56.7500	56.6650	56.7471	-0.311%	3,187	+20.746%
2025-05-19	56.4000	56.9900	56.4000	56.9242	+0.483%	1,630	+20.371%
2025-05-16	56.6000	56.7000	56.4350	56.6503	+0.163%	3,633	+20.953%
2025-05-15	56.4400	57.1400	56.3728	56.5580	+0.201%	7,794	+21.150%
2025-05-14	56.5700	56.6600	56.4445	56.4445	+0.434%	1,675	+21.394%
2025-05-13	55.9300	56.6900	55.8800	56.2007	+0.812%	16,017	+21.920%
2025-05-12	55.6500	56.1200	55.6400	55.7479	+1.878%	3,005	+22.910%
2025-05-09	52.6200	54.8700	52.6200	54.7202	+1.016%	14,842	+25.219%
2025-05-08	54.4000	54.4000	54.1700	54.1700	-0.055%	4,908	+26.491%
2025-05-07	54.3700	54.5600	54.2000	54.2000	-1.298%	3,832	+26.421%
2025-05-06	54.9700	54.9800	54.7750	54.9126	-0.987%	3,616	+24.780%
2025-05-05	55.5500	55.6100	55.4400	55.4600	+0.898%	14,124	+23.549%
2025-05-02	54.8810	54.9800	54.8810	54.9662	+2.984%	2,082	+24.658%
2025-05-01	53.5200	53.5200	53.3734	53.3734	-0.087%	2,168	+28.379%
2025-04-30	53.1000	53.4200	53.0900	53.4200	-0.332%	4,926	+28.267%
2025-04-29	53.4848	53.6600	53.4848	53.5981	+0.768%	1,975	+27.840%
2025-04-28	53.2200	53.2300	53.1189	53.1897	+0.705%	3,748	+28.822%
2025-04-25	52.6500	52.8173	52.5700	52.8173	-0.874%	849	+29.730%
2025-04-24	53.1200	53.2828	53.1199	53.2828	+1.740%	794	+28.597%
2025-04-23	52.7200	52.7800	52.3717	52.3717	+0.781%	1,381	+30.834%
2025-04-22	51.7750	52.2200	51.7750	51.9660	+1.725%	1,990	+31.855%
2025-04-21	51.3600	51.3600	50.9350	51.0849	-0.304%	1,618	+34.130%
2025-04-17	51.2299	51.5300	51.2299	51.2407	+0.851%	7,183	+33.722%
2025-04-16	50.9600	51.2000	50.6096	50.8083	-0.649%	4,220	+34.860%
2025-04-15	51.2031	51.3221	51.1401	51.1401	+0.672%	7,067	+33.985%
2025-04-14	50.7700	50.9600	50.7000	50.7988	+1.180%	4,023	+34.885%
2025-04-11	51.3000	51.3000	49.6400	50.2065	+2.761%	4,221	+36.476%

.dark-mode .ZSG6Pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZSG6Pq{ color: #333333; background-color: white; border: 2px solid #333333; }AVEEAvantis Emerging Markets Small Cap Equity ETFstock NYSE ETF

AVEE
Avantis Emerging Markets Small Cap Equity ETF
stock NYSE ETF