Dark

AVES
Avantis Emerging Markets Value ETF
stock NYSE ETF

At Close

Aug 5, 2025 3:59:30 PM EDT

54.51USD+0.814%(+0.44)50,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.07)0

After-hours

Aug 4, 2025 4:06:30 PM EDT

54.07USD-0.037%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-05	54.6284	54.6284	54.3600	54.5100	+0.814%	50,120	0.000%
2025-08-04	54.1400	54.3100	54.0421	54.0700	+0.971%	154,800	+0.814%
2025-08-01	53.7200	53.7200	53.4300	53.5500	-0.760%	20,169	+1.793%
2025-07-31	54.0400	54.1160	53.8500	53.9600	-0.736%	32,171	+1.019%
2025-07-30	54.6600	54.7400	54.2500	54.3600	-0.983%	44,216	+0.276%
2025-07-29	54.8501	54.9900	54.7914	54.8998	+0.568%	13,447	-0.710%
2025-07-28	54.7600	54.7639	54.4787	54.5900	-1.015%	24,716	-0.147%
2025-07-25	55.1300	55.2290	54.9300	55.1500	-0.235%	18,920	-1.160%
2025-07-24	55.4800	55.5600	55.2800	55.2800	-0.611%	23,987	-1.393%
2025-07-23	55.3900	55.7600	55.3280	55.6200	+0.889%	33,963	-1.996%
2025-07-22	54.9700	55.1900	54.8100	55.1300	+0.054%	44,291	-1.125%
2025-07-21	55.0100	55.2801	55.0037	55.1000	+0.858%	36,884	-1.071%
2025-07-18	54.8900	54.9568	54.6310	54.6310	-0.391%	14,868	-0.221%
2025-07-17	54.5500	54.8644	54.5500	54.8453	+0.707%	28,460	-0.611%
2025-07-16	54.2050	54.5100	54.1000	54.4600	+0.110%	21,643	+0.092%
2025-07-15	54.6300	54.6300	54.3200	54.4000	+0.221%	18,799	+0.202%
2025-07-14	54.1900	54.3600	54.1700	54.2800	+0.668%	42,203	+0.424%
2025-07-11	54.0400	54.0400	53.9000	53.9200	-0.277%	26,934	+1.094%
2025-07-10	54.0100	54.1000	53.8400	54.0700	+0.202%	18,478	+0.814%
2025-07-09	54.0600	54.0600	53.8100	53.9610	+0.150%	72,387	+1.017%
2025-07-08	53.8100	54.0029	53.7400	53.8800	+0.691%	32,882	+1.169%
2025-07-07	53.8100	53.8200	53.4199	53.5100	-1.600%	54,246	+1.869%
2025-07-03	54.1500	54.3900	54.1500	54.3800	+0.722%	16,601	+0.239%
2025-07-02	53.7800	53.9900	53.5725	53.9900	+0.344%	30,138	+0.963%
2025-07-01	53.7000	53.8488	53.6201	53.8050	+0.485%	48,719	+1.310%
2025-06-30	53.3900	53.5499	53.2234	53.5451	+0.347%	35,943	+1.802%
2025-06-27	53.3900	53.5017	53.1938	53.3600	-0.224%	28,054	+2.155%
2025-06-26	53.3900	53.5492	53.2500	53.4800	+0.678%	141,450	+1.926%
2025-06-25	53.0500	53.1300	52.8000	53.1200	+0.075%	31,348	+2.617%
2025-06-24	52.7500	53.1200	52.6390	53.0800	+0.975%	15,375	+2.694%
2025-06-23	52.0800	52.6200	52.0800	52.5676	+0.666%	24,027	+3.695%
2025-06-20	52.7700	52.7700	52.1780	52.2200	-0.967%	24,471	+4.385%
2025-06-18	52.9300	52.9865	52.7300	52.7300	-0.114%	22,668	+3.376%
2025-06-17	53.1000	53.2000	52.7125	52.7900	-1.530%	33,080	+3.258%
2025-06-16	53.7100	53.8700	53.5900	53.6100	+1.246%	20,084	+1.679%
2025-06-13	53.0000	53.1900	52.8200	52.9500	-1.268%	27,828	+2.946%
2025-06-12	53.5700	53.6985	53.5200	53.6300	+0.506%	25,768	+1.641%
2025-06-11	53.4200	53.5150	53.3300	53.3600	+0.037%	31,732	+2.155%
2025-06-10	53.2900	53.3500	53.0900	53.3400	+0.857%	16,743	+2.193%
2025-06-09	52.7500	53.0004	52.6106	52.8869	+0.987%	17,313	+3.069%
2025-06-06	52.3100	52.4300	52.1800	52.3700	+0.867%	20,311	+4.086%
2025-06-05	52.1300	52.1800	51.8500	51.9200	0.000%	24,946	+4.988%
2025-06-04	51.7652	51.9500	51.7652	51.9200	+1.386%	15,400	+4.988%
2025-06-03	51.0900	51.2700	50.9600	51.2100	+0.176%	37,031	+6.444%
2025-06-02	50.8500	51.1400	50.8500	51.1200	+0.610%	33,123	+6.631%
2025-05-30	50.8095	50.8800	50.5600	50.8100	-1.090%	20,671	+7.282%
2025-05-29	51.5200	51.5200	51.2300	51.3700	+0.666%	34,156	+6.113%
2025-05-28	51.1400	51.1400	50.8901	51.0300	-0.137%	28,201	+6.820%
2025-05-27	51.0400	51.2099	51.0200	51.1000	-0.020%	37,957	+6.673%
2025-05-23	50.8300	51.2099	50.7800	51.1100	+0.809%	26,474	+6.652%
2025-05-22	50.7800	50.9100	50.6436	50.7000	-0.256%	14,745	+7.515%
2025-05-21	51.1600	51.2641	50.8000	50.8300	+0.256%	44,617	+7.240%
2025-05-20	50.7000	50.7800	50.6000	50.7000	-0.099%	29,252	+7.515%
2025-05-19	50.3400	50.8600	50.3400	50.7500	+0.455%	24,866	+7.409%
2025-05-16	50.4200	50.5800	50.2744	50.5200	+0.198%	19,324	+7.898%
2025-05-15	50.3800	50.5199	50.2400	50.4200	+0.139%	29,727	+8.112%
2025-05-14	50.3600	50.4784	50.2001	50.3500	+0.640%	55,931	+8.262%
2025-05-13	49.5600	50.1411	49.5600	50.0300	+0.462%	57,544	+8.955%
2025-05-12	49.8200	49.8200	49.5360	49.8000	+1.529%	36,632	+9.458%
2025-05-09	49.0100	49.1100	48.8894	49.0500	+1.030%	35,783	+11.131%
2025-05-08	49.0000	49.0000	48.5100	48.5500	0.000%	43,491	+12.276%
2025-05-07	48.9400	48.9400	48.5500	48.5500	-1.381%	44,228	+12.276%
2025-05-06	49.0700	49.3400	49.0182	49.2300	-0.726%	29,318	+10.725%
2025-05-05	49.7400	49.7800	49.5900	49.5900	+1.183%	60,747	+9.921%
2025-05-02	49.1600	49.1600	48.8300	49.0100	+3.114%	52,961	+11.222%
2025-05-01	47.7500	47.8985	47.5300	47.5300	-0.502%	39,869	+14.685%
2025-04-30	47.6800	47.8000	47.4000	47.7700	+0.189%	16,487	+14.109%
2025-04-29	47.6900	47.7495	47.6000	47.6800	+0.548%	42,816	+14.325%
2025-04-28	47.4000	47.4600	47.2400	47.4200	+0.317%	28,362	+14.951%
2025-04-25	47.1700	47.2800	47.0000	47.2700	-0.839%	29,870	+15.316%
2025-04-24	47.2200	47.6800	47.1925	47.6700	+1.447%	78,356	+14.349%
2025-04-23	47.2200	47.4492	46.9750	46.9900	+0.643%	27,982	+16.003%
2025-04-22	46.5600	46.9400	46.5600	46.6900	+1.236%	119,632	+16.749%
2025-04-21	46.4000	46.4000	45.8501	46.1200	+0.196%	39,860	+18.192%
2025-04-17	45.8900	46.3100	45.8900	46.0300	+0.634%	38,662	+18.423%
2025-04-16	46.0000	46.1600	45.6788	45.7400	-0.565%	30,238	+19.174%
2025-04-15	46.2400	46.2700	46.0000	46.0000	+0.131%	42,818	+18.500%
2025-04-14	46.2800	46.2800	45.7000	45.9400	+1.234%	25,976	+18.655%
2025-04-11	45.2100	45.5200	44.7305	45.3800	+2.716%	72,444	+20.119%
2025-04-10	44.1800	44.5399	43.6103	44.1800	-0.786%	61,147	+23.382%
2025-04-09	42.0400	44.6600	41.6800	44.5300	+5.973%	109,714	+22.412%
2025-04-08	43.5600	43.5957	41.6800	42.0200	-1.868%	271,191	+29.724%
2025-04-07	42.7100	44.0999	42.2500	42.8200	-3.559%	257,870	+27.300%
2025-04-04	45.3600	45.3600	44.0905	44.4000	-5.209%	149,122	+22.770%
2025-04-03	47.0100	47.1400	46.8400	46.8400	-1.813%	46,380	+16.375%
2025-04-02	47.6200	47.7800	47.5400	47.7050	+0.421%	27,554	+14.265%
2025-04-01	47.2700	47.5600	47.1500	47.5050	+0.732%	124,717	+14.746%
2025-03-31	46.8900	47.2000	46.7800	47.1600	-0.520%	40,569	+15.585%
2025-03-28	47.7800	47.8400	47.3000	47.4063	-1.667%	47,902	+14.985%
2025-03-27	48.0100	48.3099	48.0100	48.2100	+0.563%	33,202	+13.068%
2025-03-26	48.1000	48.1800	47.8600	47.9400	-0.415%	44,458	+13.705%
2025-03-25	48.2400	48.2994	48.1199	48.1400	-0.290%	37,762	+13.232%
2025-03-24	48.2700	48.4200	48.1896	48.2800	+0.395%	51,889	+12.904%
2025-03-21	48.0300	48.1899	47.9900	48.0900	-0.249%	26,469	+13.350%
2025-03-20	48.1400	48.3200	48.1359	48.2100	-0.904%	30,792	+13.068%
2025-03-19	48.5200	48.8000	48.4700	48.6500	+0.309%	34,571	+12.045%
2025-03-18	48.5193	48.6200	48.3743	48.5000	-0.144%	27,162	+12.392%
2025-03-17	48.0500	48.6999	48.0400	48.5700	+1.188%	82,011	+12.230%
2025-03-14	47.8359	48.0000	47.8359	48.0000	+1.570%	40,262	+13.563%
2025-03-13	47.0500	47.3900	47.0275	47.2581	-0.299%	206,736	+15.345%
2025-03-12	47.4100	47.4700	47.1600	47.4000	+0.339%	50,967	+15.000%
2025-03-11	47.2800	47.3600	46.9300	47.2400	+0.618%	61,916	+15.390%
2025-03-10	47.3100	47.3100	46.7100	46.9500	-1.901%	69,584	+16.102%
2025-03-07	47.6400	47.8800	47.4300	47.8600	+0.694%	40,292	+13.895%
2025-03-06	47.6200	47.8100	47.4700	47.5300	-0.336%	48,566	+14.685%
2025-03-05	47.1100	47.6900	47.0700	47.6900	+2.758%	33,679	+14.301%
2025-03-04	46.2100	46.7000	45.9149	46.4100	+0.804%	38,156	+17.453%
2025-03-03	46.4900	46.5900	45.8400	46.0400	-0.303%	55,391	+18.397%
2025-02-28	46.0000	46.2065	45.8145	46.1800	-1.388%	43,146	+18.038%
2025-02-27	47.3400	47.3400	46.8300	46.8300	-1.493%	53,055	+16.400%
2025-02-26	47.6650	47.8400	47.4230	47.5400	+0.507%	151,800	+14.661%
2025-02-25	47.3300	47.3900	47.1300	47.3000	-0.021%	30,619	+15.243%
2025-02-24	47.5500	47.6000	47.2800	47.3100	-0.190%	37,001	+15.219%
2025-02-21	47.7700	47.9100	47.3115	47.4000	-0.754%	39,019	+15.000%
2025-02-20	47.7800	47.9182	47.5300	47.7600	+0.675%	82,807	+14.133%
2025-02-19	47.4100	47.5000	47.3425	47.4400	+0.169%	45,878	+14.903%
2025-02-18	47.3300	47.4300	47.2250	47.3600	+0.573%	44,767	+15.097%
2025-02-14	47.1300	47.1600	47.0101	47.0900	-0.021%	39,677	+15.757%
2025-02-13	46.6000	47.1000	46.5500	47.1000	+0.706%	47,790	+15.732%
2025-02-12	46.3600	46.7999	46.3600	46.7700	+0.711%	63,133	+16.549%
2025-02-11	46.3800	46.4883	46.2922	46.4400	-0.790%	34,480	+17.377%
2025-02-10	46.6700	46.8100	46.6220	46.8100	+0.710%	29,270	+16.449%
2025-02-07	46.8000	46.9148	46.4001	46.4800	-0.172%	22,925	+17.276%
2025-02-06	46.4100	46.5600	46.3794	46.5600	+0.540%	44,832	+17.075%
2025-02-05	46.2000	46.3899	46.1850	46.3100	0.000%	33,062	+17.707%
2025-02-04	46.1000	46.4300	46.0900	46.3100	+1.114%	30,988	+17.707%
2025-02-03	45.4300	45.9800	45.3500	45.8000	-0.715%	37,089	+19.017%
2025-01-31	46.6000	46.6400	46.0349	46.1300	-1.051%	47,215	+18.166%
2025-01-30	46.3200	46.7800	46.3200	46.6200	+1.216%	77,821	+16.924%
2025-01-29	46.1300	46.2599	45.9700	46.0600	+0.130%	39,217	+18.346%
2025-01-28	45.6800	46.0099	45.6100	46.0000	-0.195%	36,087	+18.500%
2025-01-27	45.9800	46.0900	45.8155	46.0900	-0.796%	46,849	+18.269%
2025-01-24	46.3900	46.5247	46.2738	46.4600	+0.237%	68,410	+17.327%
2025-01-23	46.1992	46.3900	46.1550	46.3500	+0.346%	57,613	+17.605%
2025-01-22	46.2400	46.3100	46.1358	46.1900	-0.238%	47,382	+18.013%
2025-01-21	46.2300	46.3400	46.0353	46.3000	+0.981%	48,328	+17.732%
2025-01-17	45.6800	46.1605	45.6800	45.8500	+0.814%	25,427	+18.888%
2025-01-16	45.6100	45.6100	45.4200	45.4800	-0.219%	61,292	+19.855%
2025-01-15	45.5700	45.7100	45.4300	45.5800	+0.707%	72,251	+19.592%
2025-01-14	45.2500	45.3100	45.0900	45.2600	+1.230%	62,953	+20.437%
2025-01-13	44.4700	44.7100	44.4400	44.7100	-0.401%	82,237	+21.919%
2025-01-10	45.3000	45.3000	44.8001	44.8900	-2.179%	78,209	+21.430%
2025-01-08	45.9000	45.9300	45.7300	45.8900	-0.671%	69,728	+18.784%
2025-01-07	46.5400	46.5700	46.1600	46.2000	-0.194%	61,400	+17.987%
2025-01-06	46.4900	46.5500	46.2300	46.2900	-0.129%	48,541	+17.758%
2025-01-03	46.3000	46.4000	46.2000	46.3500	+0.325%	35,865	+17.605%
2025-01-02	46.3100	46.4245	46.1022	46.2000	0.000%	71,592	+17.987%
2024-12-31	46.3700	46.4100	46.1592	46.2000	-0.173%	70,310	+17.987%
2024-12-30	46.4400	46.4400	46.1300	46.2800	-0.708%	103,542	+17.783%
2024-12-27	46.5300	46.6700	46.4600	46.6100	-0.682%	42,657	+16.949%
2024-12-26	46.8900	46.9956	46.8429	46.9300	-0.297%	48,707	+16.152%
2024-12-24	46.8994	47.0700	46.8100	47.0700	+0.478%	20,802	+15.806%
2024-12-23	46.6400	46.8500	46.5400	46.8462	+0.184%	132,685	+16.359%
2024-12-20	46.4400	47.0000	46.4400	46.7600	+0.171%	77,499	+16.574%
2024-12-19	46.9700	46.9800	46.6500	46.6800	+0.647%	95,464	+16.774%
2024-12-18	47.4000	47.4900	46.3400	46.3800	-2.090%	56,381	+17.529%
2024-12-17	47.3400	47.4324	47.1400	47.3700	-3.168%	49,197	+15.073%
2024-12-16	48.9500	49.1347	48.9200	48.9200	-0.811%	33,300	+11.427%
2024-12-13	49.4200	49.4200	49.2201	49.3200	-0.290%	49,360	+10.523%
2024-12-12	49.6300	49.7100	49.4099	49.4632	-0.710%	30,478	+10.203%
2024-12-11	49.7900	49.8900	49.5875	49.8170	+0.559%	32,837	+9.420%
2024-12-10	49.7200	49.7800	49.4900	49.5400	-1.118%	44,189	+10.032%
2024-12-09	50.1100	50.4450	50.0700	50.1000	+1.726%	46,991	+8.802%
2024-12-06	49.4200	49.4200	49.2100	49.2500	+0.041%	16,747	+10.680%
2024-12-05	49.2800	49.3987	49.2200	49.2300	-0.041%	38,482	+10.725%
2024-12-04	49.3400	49.3400	49.2200	49.2500	-0.061%	56,374	+10.680%
2024-12-03	49.1600	49.3703	48.9000	49.2800	+0.367%	66,538	+10.613%
2024-12-02	49.0200	49.1300	48.8600	49.1000	+0.061%	161,390	+11.018%
2024-11-29	48.5300	49.0800	48.5300	49.0700	+0.430%	31,452	+11.086%
2024-11-27	49.0300	49.0895	48.7300	48.8600	+0.267%	22,863	+11.564%
2024-11-26	48.8700	48.8700	48.6200	48.7300	-0.449%	37,471	+11.861%
2024-11-25	49.0500	49.1043	48.8000	48.9500	+0.432%	31,442	+11.359%
2024-11-22	48.5200	48.7400	48.5200	48.7396	+0.061%	20,740	+11.839%
2024-11-21	48.7500	48.8600	48.5501	48.7100	-0.184%	66,696	+11.907%
2024-11-20	48.7900	48.8500	48.5938	48.8000	+0.082%	30,656	+11.701%
2024-11-19	48.7100	48.9300	48.6200	48.7600	+0.206%	35,102	+11.792%
2024-11-18	48.4300	48.7100	48.4300	48.6600	+1.143%	25,746	+12.022%
2024-11-15	48.1900	48.2400	48.0000	48.1100	+0.062%	32,293	+13.303%
2024-11-14	48.2800	48.3425	48.0800	48.0800	-0.620%	24,340	+13.374%
2024-11-13	48.6300	48.6300	48.2839	48.3800	-0.677%	34,077	+12.671%
2024-11-12	48.9800	48.9800	48.5000	48.7100	-1.873%	35,668	+11.907%
2024-11-11	49.7200	49.7200	49.4800	49.6400	-0.501%	34,402	+9.811%
2024-11-08	50.3000	50.3000	49.6401	49.8900	-2.938%	33,422	+9.260%
2024-11-07	51.1600	51.4100	51.0929	51.4000	+2.207%	26,373	+6.051%
2024-11-06	50.5500	50.5500	49.7990	50.2900	-1.043%	44,923	+8.391%
2024-11-05	50.6600	50.8599	50.5563	50.8200	+1.376%	19,854	+7.261%
2024-11-04	50.2200	50.3800	50.0995	50.1300	+0.340%	48,328	+8.737%
2024-11-01	50.1800	50.3699	49.9201	49.9600	+0.120%	55,255	+9.107%
2024-10-31	50.0400	50.0400	49.6445	49.9000	-0.379%	17,279	+9.238%
2024-10-30	50.0500	50.2400	50.0500	50.0900	-0.694%	21,718	+8.824%
2024-10-29	50.6100	50.6100	50.4100	50.4400	-0.698%	57,127	+8.069%
2024-10-28	50.5200	50.8799	50.5200	50.7948	+0.544%	19,352	+7.314%
2024-10-25	50.7400	50.7839	50.4200	50.5200	-0.237%	12,298	+7.898%
2024-10-24	50.6000	50.6400	50.4000	50.6400	+0.016%	16,809	+7.642%
2024-10-23	50.8000	50.8698	50.4100	50.6318	-0.566%	16,017	+7.660%
2024-10-22	50.8900	51.0200	50.8400	50.9200	-0.039%	21,493	+7.050%
2024-10-21	51.0600	51.0699	50.7050	50.9400	-0.895%	29,266	+7.008%
2024-10-18	51.3900	51.5592	51.3371	51.4000	+1.221%	13,007	+6.051%
2024-10-17	50.9100	50.9100	50.6936	50.7800	-1.138%	10,752	+7.345%
2024-10-16	51.2000	51.4399	51.2000	51.3644	+1.251%	10,522	+6.124%
2024-10-15	51.2800	51.2800	50.6500	50.7300	-1.992%	14,268	+7.451%
2024-10-14	51.6400	52.0399	51.6200	51.7611	-0.191%	18,243	+5.311%
2024-10-11	51.4200	51.9567	51.4200	51.8600	+0.387%	23,010	+5.110%
2024-10-10	51.3768	51.7299	51.3768	51.6600	+0.398%	12,889	+5.517%
2024-10-09	51.1100	51.5300	51.0000	51.4553	-0.723%	19,809	+5.937%
2024-10-08	51.9600	51.9600	51.4400	51.8300	-2.373%	43,690	+5.171%
2024-10-07	52.8600	53.1200	52.8000	53.0900	+0.855%	33,908	+2.675%
2024-10-04	52.5100	52.6400	52.3424	52.6400	+0.959%	17,548	+3.552%
2024-10-03	52.2400	52.4000	51.9000	52.1400	-1.791%	27,935	+4.545%
2024-10-02	52.9400	53.1200	52.7400	53.0909	+1.348%	43,389	+2.673%
2024-10-01	52.0000	52.3999	51.8600	52.3850	+0.470%	29,103	+4.057%
2024-09-30	52.4300	52.5100	52.0001	52.1400	-0.780%	52,333	+4.545%
2024-09-27	52.5900	52.8300	52.4600	52.5500	+0.286%	65,669	+3.730%
2024-09-26	52.1900	52.4800	52.0030	52.4000	+3.578%	73,923	+4.027%
2024-09-25	51.0600	51.0600	50.5900	50.5900	-1.786%	38,056	+7.749%
2024-09-24	50.8700	51.5400	50.8700	51.5100	+2.946%	46,084	+5.824%
2024-09-23	49.8200	50.1386	49.8200	50.0359	+0.797%	22,229	+8.942%
2024-09-20	49.6800	49.7340	49.5747	49.6401	-0.281%	19,417	+9.810%
2024-09-19	49.5400	49.8000	49.4400	49.7800	+1.779%	16,571	+9.502%
2024-09-18	48.9420	49.4500	48.8001	48.9100	-0.326%	32,310	+11.450%
2024-09-17	49.1400	49.2200	48.9596	49.0700	-0.061%	20,412	+11.086%
2024-09-16	49.0100	49.1000	48.9000	49.1000	+0.553%	23,249	+11.018%
2024-09-13	48.7500	48.9100	48.7500	48.8300	+0.909%	20,522	+11.632%
2024-09-12	48.0600	48.3900	47.9971	48.3900	+0.712%	21,141	+12.647%
2024-09-11	47.7200	48.0480	47.3700	48.0480	-0.046%	24,770	+13.449%
2024-09-10	48.1100	48.1100	47.7425	48.0700	-0.641%	29,981	+13.397%
2024-09-09	48.2450	48.4600	48.1800	48.3800	+0.582%	16,702	+12.671%
2024-09-06	49.0200	49.0200	48.0300	48.1000	-1.676%	52,372	+13.326%
2024-09-05	48.9200	49.0520	48.7400	48.9200	+0.184%	21,176	+11.427%
2024-09-04	48.7400	49.0599	48.7100	48.8300	+0.113%	81,144	+11.632%
2024-09-03	49.2900	49.2900	48.7500	48.7750	-1.604%	40,894	+11.758%
2024-08-30	49.5900	49.6371	49.3400	49.5700	+0.121%	18,099	+9.966%
2024-08-29	49.4600	49.6699	49.4100	49.5100	+0.304%	15,073	+10.099%
2024-08-28	49.5900	49.5900	49.2300	49.3600	-0.953%	12,603	+10.434%
2024-08-27	49.7100	49.8892	49.7000	49.8350	+0.575%	12,997	+9.381%
2024-08-26	49.7400	49.7600	49.5500	49.5500	-0.400%	12,945	+10.010%
2024-08-23	49.2500	49.8090	49.2500	49.7491	+1.903%	32,128	+9.570%
2024-08-22	49.3300	49.3300	48.8200	48.8200	-1.533%	22,392	+11.655%
2024-08-21	49.4800	49.6689	49.4561	49.5800	+0.239%	14,547	+9.944%
2024-08-20	49.5800	49.6000	49.3600	49.4620	-0.539%	21,233	+10.206%
2024-08-19	49.3400	49.8600	49.3400	49.7300	+1.251%	25,305	+9.612%
2024-08-16	48.9100	49.1488	48.9100	49.1155	+1.040%	25,762	+10.983%
2024-08-15	48.4764	48.8200	48.4500	48.6100	+0.851%	34,975	+12.137%
2024-08-14	48.2900	48.3400	48.1100	48.2000	-0.351%	14,530	+13.091%
2024-08-13	47.9800	48.4499	47.9800	48.3700	+0.918%	18,184	+12.694%
2024-08-12	48.0460	48.1540	47.9073	47.9300	+0.251%	38,383	+13.728%
2024-08-09	47.8200	47.9100	47.6450	47.8100	+0.315%	25,163	+14.014%
2024-08-08	47.2500	47.6999	47.2500	47.6600	+2.012%	16,061	+14.373%
2024-08-07	47.3200	47.3798	46.6300	46.7200	+1.565%	28,983	+16.674%
2024-08-06	45.7300	46.3835	45.7300	46.0000	-0.195%	55,006	+18.500%
2024-08-05	45.2300	46.2901	45.2300	46.0900	-3.598%	92,051	+18.269%
2024-08-02	48.0400	48.0400	47.7000	47.8100	-1.382%	21,990	+14.014%
2024-08-01	49.0600	49.1381	48.2601	48.4800	-1.243%	24,060	+12.438%
2024-07-31	49.0600	49.2950	49.0100	49.0900	+1.552%	37,646	+11.041%
2024-07-30	48.3900	48.4000	48.1800	48.3400	-0.289%	18,431	+12.764%
2024-07-29	48.5000	48.5000	48.3100	48.4800	-0.308%	43,642	+12.438%
2024-07-26	48.5299	48.6700	48.4350	48.6300	+1.376%	21,799	+12.091%
2024-07-25	47.9400	48.2499	47.8900	47.9700	-0.250%	40,104	+13.634%
2024-07-24	48.4800	48.4800	48.0300	48.0900	-0.682%	23,777	+13.350%
2024-07-23	48.6100	48.6100	48.3900	48.4200	-1.184%	26,887	+12.577%
2024-07-22	48.9200	49.0086	48.7524	49.0000	+0.865%	23,941	+11.245%
2024-07-19	48.7900	48.7900	48.5306	48.5800	-1.119%	12,734	+12.207%
2024-07-18	49.7300	49.7300	49.0600	49.1300	-1.147%	50,286	+10.951%
2024-07-17	49.7700	49.8800	49.6008	49.7000	-0.957%	41,457	+9.678%
2024-07-16	49.8600	50.1800	49.8220	50.1800	+0.601%	37,904	+8.629%
2024-07-15	50.0600	50.0750	49.8078	49.8800	-0.796%	20,879	+9.282%
2024-07-12	50.3300	50.4582	50.2700	50.2800	+0.080%	25,770	+8.413%
2024-07-11	50.1300	50.3100	50.1100	50.2400	+0.965%	23,919	+8.499%
2024-07-10	49.6100	49.7600	49.5900	49.7600	+0.363%	11,873	+9.546%
2024-07-09	49.4600	49.6204	49.4300	49.5800	0.000%	28,458	+9.944%
2024-07-08	49.6600	49.6900	49.5400	49.5800	-0.562%	24,109	+9.944%
2024-07-05	49.7900	49.8600	49.5400	49.8600	+0.443%	22,099	+9.326%
2024-07-03	49.3400	49.7186	49.3400	49.6400	+1.285%	14,487	+9.811%
2024-07-02	48.7800	49.0100	48.7050	49.0100	+0.307%	61,453	+11.222%
2024-07-01	48.9700	49.0800	48.8100	48.8600	+0.226%	105,812	+11.564%
2024-06-28	48.8700	48.9100	48.6001	48.7500	+0.474%	27,079	+11.815%
2024-06-27	48.6200	48.6200	48.4100	48.5200	+0.083%	17,185	+12.345%
2024-06-26	48.6300	48.6300	48.4100	48.4800	-0.535%	43,198	+12.438%
2024-06-25	48.8300	48.8300	48.6300	48.7410	-0.366%	19,016	+11.836%
2024-06-24	48.9600	49.1600	48.8400	48.9200	-0.589%	24,748	+11.427%
2024-06-21	49.2400	49.3800	49.2100	49.2100	-0.263%	25,289	+10.770%
2024-06-20	49.5000	49.5488	49.1900	49.3400	-0.363%	44,046	+10.478%
2024-06-18	49.2900	49.6514	49.2900	49.5200	+0.794%	26,593	+10.077%
2024-06-17	49.0000	49.2750	48.9100	49.1300	+0.184%	110,940	+10.951%
2024-06-14	48.8700	49.0400	48.7100	49.0400	+0.389%	30,020	+11.154%
2024-06-13	49.1458	49.1458	48.7400	48.8500	-0.387%	32,396	+11.586%
2024-06-12	49.2800	49.3750	48.9900	49.0400	+0.648%	17,270	+11.154%
2024-06-11	48.7600	48.7600	48.4734	48.7244	-0.522%	21,912	+11.874%
2024-06-10	48.7200	49.0600	48.7100	48.9800	+0.587%	14,575	+11.290%
2024-06-07	48.9600	49.0900	48.6300	48.6943	-0.887%	24,567	+11.943%
2024-06-06	49.0100	49.1700	48.9900	49.1300	+0.759%	18,189	+10.951%
2024-06-05	48.6400	48.8200	48.4900	48.7600	+1.057%	28,929	+11.792%
2024-06-04	48.2700	48.2800	47.9900	48.2499	-2.722%	73,409	+12.974%
2024-06-03	49.6200	49.7000	49.3695	49.6000	+1.059%	38,982	+9.899%
2024-05-31	49.1300	49.1300	48.7500	49.0800	-0.507%	18,598	+11.064%
2024-05-30	49.1300	49.3700	49.0650	49.3300	-0.121%	22,333	+10.501%
2024-05-29	49.5000	49.5000	49.2900	49.3900	-1.121%	16,627	+10.366%
2024-05-28	50.0300	50.1817	49.8800	49.9500	+0.503%	29,330	+9.129%
2024-05-24	49.7800	49.8312	49.6944	49.7000	+0.546%	17,577	+9.678%
2024-05-23	50.0900	50.0900	49.3900	49.4300	-1.258%	11,453	+10.277%
2024-05-22	50.3000	50.3000	49.8901	50.0600	-0.536%	29,306	+8.889%
2024-05-21	50.3700	50.4100	50.2082	50.3300	-0.455%	21,652	+8.305%
2024-05-20	50.4600	50.6400	50.4600	50.5600	-0.119%	23,211	+7.812%
2024-05-17	50.3400	50.6892	50.3400	50.6200	+0.576%	36,846	+7.685%
2024-05-16	50.2700	50.3850	50.1706	50.3300	+0.259%	44,348	+8.305%
2024-05-15	50.0600	50.2200	49.9100	50.2000	+1.148%	29,451	+8.586%
2024-05-14	49.5300	49.6900	49.5000	49.6300	+0.466%	46,211	+9.833%
2024-05-13	49.4400	49.5700	49.3900	49.4000	+0.407%	88,942	+10.344%
2024-05-10	49.2900	49.3350	49.0500	49.2000	+0.613%	14,319	+10.793%
2024-05-09	48.7000	48.9100	48.5400	48.9000	+0.041%	57,347	+11.472%
2024-05-08	48.6800	48.8900	48.6800	48.8800	+0.246%	226,446	+11.518%
2024-05-07	49.0100	49.0100	48.7119	48.7600	-0.834%	48,879	+11.792%
2024-05-06	49.2400	49.2499	49.0650	49.1700	-0.284%	22,902	+10.860%
2024-05-03	49.2300	49.3100	48.9601	49.3100	+0.838%	15,604	+10.546%
2024-05-02	48.5000	49.0443	48.5000	48.9000	+2.024%	18,979	+11.472%
2024-05-01	47.9400	48.3516	47.7501	47.9300	+0.146%	19,164	+13.728%
2024-04-30	48.2000	48.2100	47.8500	47.8600	-1.238%	14,825	+13.895%
2024-04-29	48.2800	48.5000	48.2400	48.4600	+1.148%	27,151	+12.485%
2024-04-26	47.7100	47.9976	47.7100	47.9100	+0.927%	16,668	+13.776%
2024-04-25	46.9800	47.5299	46.9500	47.4700	+0.893%	16,813	+14.830%
2024-04-24	47.2200	47.2200	46.9600	47.0500	+0.085%	41,147	+15.855%
2024-04-23	46.8000	47.1286	46.8000	47.0100	+0.422%	53,375	+15.954%
2024-04-22	46.5300	46.8198	46.4700	46.8125	+0.629%	26,608	+16.443%
2024-04-19	46.4200	46.6100	46.4041	46.5200	-0.107%	23,797	+17.175%
2024-04-18	46.5800	46.7850	46.3900	46.5700	+0.540%	22,049	+17.050%
2024-04-17	46.5500	46.5800	46.2000	46.3200	+0.260%	35,222	+17.681%
2024-04-16	46.2600	46.2799	46.1000	46.2000	-1.198%	52,581	+17.987%
2024-04-15	47.3300	47.3300	46.7106	46.7600	-0.532%	35,384	+16.574%
2024-04-12	47.5000	47.5000	46.9200	47.0100	-2.022%	76,681	+15.954%
2024-04-11	48.0100	48.0899	47.7100	47.9800	+0.629%	43,934	+13.610%
2024-04-10	47.8600	47.8945	47.5282	47.6800	-1.711%	57,801	+14.325%
2024-04-09	48.4950	48.5100	48.3101	48.5100	+0.560%	31,040	+12.369%
2024-04-08	48.0700	48.2600	48.0400	48.2400	+0.836%	775,648	+12.998%
2024-04-05	47.6700	47.8800	47.5936	47.8400	+0.147%	228,270	+13.942%
2024-04-04	48.2300	48.4199	47.7150	47.7700	-0.167%	54,186	+14.109%
2024-04-03	47.6600	47.9646	47.6100	47.8500	+0.441%	38,022	+13.918%
2024-04-02	47.6800	47.8760	47.6100	47.6400	+0.316%	27,540	+14.421%
2024-04-01	47.6300	47.9299	47.4600	47.4900	+0.211%	83,497	+14.782%
2024-03-28	47.3900	47.5599	47.3900	47.3900	0.000%	23,568	+15.024%
2024-03-27	47.2200	47.3900	47.1500	47.3900	+0.413%	130,449	+15.024%
2024-03-26	47.3500	47.3733	47.1700	47.1950	-0.453%	119,219	+15.500%
2024-03-25	47.3700	47.4500	47.3499	47.4100	+0.021%	102,474	+14.976%
2024-03-22	47.4800	47.4900	47.2700	47.4000	-0.795%	61,027	+15.000%
2024-03-21	48.0100	48.0100	47.7300	47.7800	+0.273%	73,059	+14.085%
2024-03-20	47.1100	47.6880	47.0450	47.6500	+1.189%	19,364	+14.397%
2024-03-19	47.1400	47.1900	46.9500	47.0900	-0.612%	24,299	+15.757%
2024-03-18	47.6400	47.6400	47.2801	47.3800	0.000%	51,389	+15.049%
2024-03-15	47.4900	47.5200	47.2800	47.3800	-0.347%	32,725	+15.049%
2024-03-14	47.7600	47.7800	47.4700	47.5450	-0.032%	61,813	+14.649%
2024-03-13	47.4500	47.6000	47.4500	47.5600	-0.460%	27,516	+14.613%
2024-03-12	47.7100	47.8600	47.5600	47.7800	+0.441%	61,428	+14.085%
2024-03-11	47.5800	47.6999	47.5450	47.5700	-0.021%	29,204	+14.589%
2024-03-08	47.6800	47.7702	47.5400	47.5800	0.000%	56,307	+14.565%
2024-03-07	47.4600	47.6600	47.4600	47.5800	+0.443%	87,531	+14.565%
2024-03-06	47.4800	47.5400	47.3101	47.3700	+1.067%	43,850	+15.073%
2024-03-05	47.0900	47.0900	46.8200	46.8700	-0.773%	43,162	+16.300%
2024-03-04	47.3300	47.3300	47.2100	47.2350	-0.106%	58,190	+15.402%
2024-03-01	46.9900	47.3499	46.9900	47.2850	+1.296%	28,172	+15.280%
2024-02-29	46.8100	46.9600	46.6490	46.6800	+0.474%	29,270	+16.774%
2024-02-28	46.6600	46.6600	46.3881	46.4600	-0.938%	135,545	+17.327%
2024-02-27	46.9000	46.9899	46.8387	46.9000	0.000%	31,454	+16.226%
2024-02-26	46.9700	46.9800	46.7785	46.9000	-0.541%	32,359	+16.226%
2024-02-23	47.1300	47.2074	47.0000	47.1550	-0.079%	30,607	+15.597%
2024-02-22	47.0900	47.2600	47.0281	47.1924	+1.119%	36,472	+15.506%
2024-02-21	46.7300	46.8299	46.5850	46.6700	-0.181%	34,800	+16.799%
2024-02-20	46.7400	46.8086	46.5600	46.7548	+0.526%	23,708	+16.587%
2024-02-16	46.3400	46.7200	46.3400	46.5100	+0.990%	54,073	+17.201%
2024-02-15	45.8300	46.0594	45.8300	46.0541	+0.510%	29,716	+18.361%
2024-02-14	45.5600	45.8800	45.5600	45.8203	+1.575%	19,394	+18.965%
2024-02-13	45.4900	45.4900	44.9900	45.1100	-2.096%	45,629	+20.838%

.dark-mode .llmqKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llmqKk{ color: #333333; background-color: white; border: 2px solid #333333; }AVESAvantis Emerging Markets Value ETFstock NYSE ETF

AVES
Avantis Emerging Markets Value ETF
stock NYSE ETF