Dark

AVES
Avantis Emerging Markets Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:55:45 PM EDT

62.29USD-0.463%(-0.29)173,818

59.05Bid 65.40Ask 6.35Spread

Pre-market

Jul 30, 2026 8:24:30 AM EDT

61.94USD+1.992%(+1.21)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

60.73USD+0.066%(+0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	62.6800	62.680000	62.200000	62.2900	-0.670%	173,818	0.000%
2026-07-30	61.6500	62.710000	61.650000	62.7100	+3.260%	112,979	-0.670%
2026-07-29	61.3400	61.910000	60.460000	60.7300	-2.001%	120,785	+2.569%
2026-07-28	61.7500	62.280000	61.370000	61.9700	-1.837%	147,232	+0.516%
2026-07-27	63.3400	63.340000	62.620000	63.1300	+0.398%	151,426	-1.331%
2026-07-24	63.3400	63.560000	62.880000	62.8800	-1.023%	78,834	-0.938%
2026-07-23	63.6600	63.920000	63.195000	63.5300	-0.781%	88,477	-1.952%
2026-07-22	63.6000	64.149900	63.600000	64.0300	+0.676%	139,892	-2.717%
2026-07-21	63.3800	63.730000	63.100000	63.6000	+2.251%	141,705	-2.060%
2026-07-20	62.5800	62.790000	62.200000	62.2000	-1.160%	65,903	+0.145%
2026-07-17	62.3600	63.369200	62.080000	62.9300	-1.487%	171,664	-1.017%
2026-07-16	64.0700	64.267500	63.755000	63.8800	-0.823%	115,370	-2.489%
2026-07-15	64.6700	64.670000	63.660000	64.4100	+0.280%	145,001	-3.291%
2026-07-14	64.1700	64.450000	63.920000	64.2300	+0.062%	94,067	-3.020%
2026-07-13	64.6900	64.740000	64.000000	64.1900	-2.194%	106,149	-2.960%
2026-07-10	65.0100	65.630000	64.960100	65.6300	+1.328%	98,992	-5.089%
2026-07-09	64.6600	64.970000	64.370000	64.7700	+0.248%	60,670	-3.829%
2026-07-08	64.2200	64.730000	63.785000	64.6100	0.000%	53,273	-3.591%
2026-07-07	64.8600	64.980000	64.210000	64.6100	-2.313%	100,199	-3.591%
2026-07-06	65.8700	66.240000	65.800000	66.1400	+1.989%	95,640	-5.821%
2026-07-02	65.2100	65.805000	64.120000	64.8500	+0.777%	147,604	-3.948%
2026-07-01	64.6800	64.950000	64.350000	64.3500	-1.905%	142,927	-3.201%
2026-06-30	64.9200	65.830000	64.790000	65.6000	+0.908%	140,319	-5.046%
2026-06-29	64.4400	65.130000	63.850000	65.0100	+1.183%	148,927	-4.184%
2026-06-26	63.7500	64.550000	63.620000	64.2500	-0.910%	188,076	-3.051%
2026-06-25	65.4800	65.499900	64.520000	64.8400	-0.308%	73,781	-3.933%
2026-06-24	65.0400	65.210000	64.550000	65.0400	-0.245%	77,473	-4.228%
2026-06-23	65.2500	65.939900	65.195100	65.2000	-4.258%	122,483	-4.463%
2026-06-22	68.0800	68.400000	67.995000	68.1000	-0.380%	96,657	-8.532%
2026-06-18	68.1600	68.490000	68.060000	68.3600	+1.590%	58,881	-8.879%
2026-06-17	68.6000	68.650000	67.290000	67.2900	-1.276%	86,798	-7.431%
2026-06-16	68.6700	68.680000	68.030000	68.1600	-0.873%	96,096	-8.612%
2026-06-15	68.6500	68.950000	68.560000	68.7600	+2.903%	65,148	-9.410%
2026-06-12	66.7100	67.140000	66.290000	66.8200	+0.315%	126,830	-6.779%
2026-06-11	64.5000	66.610000	64.500000	66.6100	+4.257%	121,340	-6.486%
2026-06-10	64.4200	65.160000	63.800000	63.8900	-0.976%	105,340	-2.504%
2026-06-09	65.8500	65.939900	63.435000	64.5200	-0.555%	91,085	-3.456%
2026-06-08	65.1200	65.305000	64.800000	64.8800	+0.636%	103,457	-3.992%
2026-06-05	66.2100	66.220000	64.310000	64.4700	-4.912%	69,850	-3.381%
2026-06-04	67.5100	67.889900	67.260000	67.8000	-0.338%	54,947	-8.127%
2026-06-03	68.3500	68.350000	67.885000	68.0300	-1.227%	42,635	-8.437%
2026-06-02	68.4400	68.875000	68.220000	68.8750	-0.138%	62,831	-9.561%
2026-06-01	68.3500	69.060000	68.100000	68.9700	+1.861%	64,036	-9.685%
2026-05-29	68.0400	68.179900	67.710000	67.7100	-0.044%	78,658	-8.005%
2026-05-28	67.0200	67.890000	66.750000	67.7400	+0.311%	75,112	-8.045%
2026-05-27	67.9700	67.970000	67.270000	67.5300	-1.387%	64,379	-7.760%
2026-05-26	68.1100	68.570000	68.110000	68.4800	+3.319%	76,320	-9.039%
2026-05-22	66.3800	66.590000	66.193900	66.2800	+0.914%	63,686	-6.020%
2026-05-21	65.1800	65.998000	64.990000	65.6800	+1.000%	62,091	-5.161%
2026-05-20	64.0900	65.030000	63.950000	65.0300	+1.324%	101,157	-4.213%
2026-05-19	63.5100	64.559000	63.500000	64.1800	-1.201%	63,022	-2.945%
2026-05-18	65.2800	65.461700	64.440000	64.9600	-0.582%	104,434	-4.110%
2026-05-15	65.4100	65.629900	65.050000	65.3400	-2.768%	88,112	-4.668%
2026-05-14	67.1200	67.280000	66.885000	67.2000	+0.134%	63,982	-7.307%
2026-05-13	66.7000	67.340000	66.630000	67.1100	+1.222%	53,107	-7.182%
2026-05-12	66.5300	66.650000	65.610000	66.3000	-2.053%	46,297	-6.048%
2026-05-11	67.7300	67.839900	67.520100	67.6900	-0.059%	43,751	-7.978%
2026-05-08	67.2300	67.790000	67.230000	67.7300	+1.453%	40,555	-8.032%
2026-05-07	67.6700	67.673300	66.670000	66.7600	-0.817%	48,508	-6.696%
2026-05-06	67.0700	67.340000	66.720000	67.3100	+1.585%	86,340	-7.458%
2026-05-05	65.9500	66.420000	65.950000	66.2600	+2.253%	83,480	-5.992%
2026-05-04	65.1600	65.600000	64.777902	64.8000	-0.963%	139,225	-3.873%
2026-05-01	65.3500	65.980000	65.350000	65.4300	+0.092%	65,224	-4.799%
2026-04-30	64.5700	65.570000	64.500000	65.3700	+1.997%	66,537	-4.712%
2026-04-29	64.7500	64.750000	64.020000	64.0900	-0.605%	64,952	-2.809%
2026-04-28	64.2900	64.500000	64.090000	64.4800	+0.078%	41,217	-3.396%
2026-04-27	64.5800	64.769500	64.330000	64.4300	-0.862%	60,867	-3.321%
2026-04-24	64.8300	65.150000	64.550100	64.9900	+1.136%	67,357	-4.154%
2026-04-23	64.6300	64.888700	63.690000	64.2600	-1.863%	117,398	-3.066%
2026-04-22	65.2500	65.649900	65.250000	65.4800	+1.693%	61,116	-4.872%
2026-04-21	65.4600	65.548900	64.370000	64.3900	-1.665%	132,075	-3.261%
2026-04-20	65.4600	65.520000	65.094600	65.4800	-0.562%	67,257	-4.872%
2026-04-17	65.4900	66.290000	65.490000	65.8500	+1.951%	82,151	-5.406%
2026-04-16	64.5200	64.750000	64.357800	64.5900	+0.311%	81,563	-3.561%
2026-04-15	64.2900	64.489900	64.090000	64.3900	-0.341%	65,415	-3.261%
2026-04-14	64.2500	64.700000	64.181800	64.6100	+0.953%	78,342	-3.591%
2026-04-13	63.1500	64.000000	62.920000	64.0000	+0.962%	82,997	-2.672%
2026-04-10	63.5600	63.730000	63.260100	63.3900	+0.237%	64,022	-1.735%
2026-04-09	62.8200	63.380000	62.460000	63.2400	+0.365%	74,043	-1.502%
2026-04-08	63.0500	63.290000	62.652000	63.0100	+4.373%	79,117	-1.143%
2026-04-07	60.1900	60.370000	59.400100	60.3700	+0.232%	82,143	+3.180%
2026-04-06	60.1600	60.529900	60.000000	60.2300	+0.316%	64,998	+3.420%
2026-04-02	59.0900	60.180000	58.930000	60.0400	-0.150%	75,880	+3.748%
2026-04-01	60.2100	60.640000	60.030000	60.1300	+0.250%	176,269	+3.592%
2026-03-31	58.3100	59.980000	58.310000	59.9800	+3.005%	116,805	+3.851%
2026-03-30	58.9100	59.020000	58.020000	58.2300	-0.834%	276,153	+6.972%
2026-03-27	58.9900	59.354376	58.577400	58.7200	-0.170%	76,231	+6.080%
2026-03-26	59.5300	59.861200	58.640000	58.8200	-3.097%	102,252	+5.899%
2026-03-25	60.4300	60.900000	60.430000	60.7000	+2.171%	56,480	+2.619%
2026-03-24	58.9300	59.650000	58.920000	59.4100	-1.066%	96,162	+4.848%
2026-03-23	59.5200	60.555000	59.469172	60.0500	+2.039%	103,541	+3.730%
2026-03-20	60.2800	60.280000	58.640000	58.8500	-3.080%	138,691	+5.845%
2026-03-19	59.7700	61.000000	59.560000	60.7200	+0.330%	63,883	+2.586%
2026-03-18	61.2500	61.378500	60.440000	60.5200	-1.721%	54,445	+2.925%
2026-03-17	61.7500	61.908200	61.440000	61.5800	+0.753%	51,492	+1.153%
2026-03-16	60.8300	61.240000	60.710000	61.1200	+1.935%	100,453	+1.914%
2026-03-13	60.6000	61.160000	59.770100	59.9600	-0.728%	95,299	+3.886%
2026-03-12	61.4100	61.410000	60.260000	60.4000	-1.932%	111,749	+3.129%
2026-03-11	61.5700	61.950000	61.320000	61.5900	+0.375%	96,273	+1.137%
2026-03-10	61.5900	62.490000	61.210000	61.3600	-0.438%	113,356	+1.516%
2026-03-09	60.1600	61.630000	59.735000	61.6300	+1.449%	132,402	+1.071%
2026-03-06	60.4800	61.100000	60.240000	60.7500	-0.328%	318,898	+2.535%
2026-03-05	61.5800	61.930000	60.430000	60.9500	-2.214%	146,107	+2.199%
2026-03-04	61.6900	62.730000	61.620000	62.3300	-0.096%	172,015	-0.064%
2026-03-03	62.0400	62.585000	60.770000	62.3900	-4.412%	238,827	-0.160%
2026-03-02	64.7500	65.472200	64.595000	65.2700	-1.345%	252,065	-4.566%
2026-02-27	66.0200	66.240000	65.850000	66.1600	-0.226%	82,839	-5.849%
2026-02-26	66.7600	66.760000	65.850000	66.3100	-0.919%	211,316	-6.062%
2026-02-25	66.8800	67.010000	66.580000	66.9250	+1.019%	1,835,412	-6.926%
2026-02-24	65.9300	66.430000	65.930000	66.2500	+0.914%	55,309	-5.977%
2026-02-23	65.9100	66.138800	65.480000	65.6500	-0.720%	100,564	-5.118%
2026-02-20	64.8200	66.209900	64.820000	66.1264	+2.110%	83,664	-5.802%
2026-02-19	64.6000	64.760000	64.210000	64.7600	-0.323%	62,678	-3.814%
2026-02-18	65.0000	65.220000	64.700000	64.9700	+0.417%	152,296	-4.125%
2026-02-17	64.3500	64.799700	63.950000	64.7000	+0.031%	91,096	-3.725%
2026-02-13	64.4100	64.880000	64.000000	64.6800	+0.124%	87,317	-3.695%
2026-02-12	65.5500	65.550000	64.370000	64.6000	-0.920%	79,330	-3.576%
2026-02-11	64.8300	65.210000	64.530000	65.2000	+1.637%	63,146	-4.463%
2026-02-10	64.2100	64.330000	64.070000	64.1500	+0.109%	126,998	-2.899%
2026-02-09	63.6000	64.169900	63.439700	64.0800	+0.929%	72,791	-2.793%
2026-02-06	62.6200	63.490000	62.620000	63.4900	+1.959%	57,179	-1.890%
2026-02-05	62.5400	62.830000	62.120000	62.2700	-0.923%	99,479	+0.032%
2026-02-04	63.4600	63.570000	62.550000	62.8500	+0.207%	341,577	-0.891%
2026-02-03	62.7600	62.970000	62.250000	62.7200	+0.416%	76,128	-0.686%
2026-02-02	61.6200	62.500000	61.620000	62.4600	+0.337%	49,042	-0.272%
2026-01-30	62.9100	62.970000	61.910000	62.2500	-2.399%	77,624	+0.064%
2026-01-29	64.1800	64.180000	62.960000	63.7800	0.000%	65,983	-2.336%
2026-01-28	63.8500	63.850000	63.390100	63.7800	+0.378%	41,442	-2.336%
2026-01-27	63.0600	63.550000	63.005000	63.5400	+1.404%	179,182	-1.967%
2026-01-26	62.4100	62.815000	62.410000	62.6600	+0.513%	92,714	-0.590%
2026-01-23	61.8300	62.340000	61.665000	62.3400	+0.435%	56,967	-0.080%
2026-01-22	62.1300	62.260000	61.897000	62.0700	+0.518%	113,985	+0.354%
2026-01-21	61.2900	61.860000	61.290000	61.7500	+1.362%	2,365,649	+0.874%
2026-01-20	61.0300	61.250000	60.800000	60.9200	+0.197%	197,618	+2.249%
2026-01-16	61.0100	61.010000	60.620000	60.8000	-0.654%	51,631	+2.451%
2026-01-15	61.2200	61.470000	61.160000	61.2000	+0.246%	34,619	+1.781%
2026-01-14	60.8600	61.050000	60.710000	61.0500	+0.809%	49,861	+2.031%
2026-01-13	60.7500	60.750000	60.430000	60.5600	-0.296%	135,424	+2.857%
2026-01-12	60.2000	60.780000	60.140000	60.7400	+1.166%	93,488	+2.552%
2026-01-09	59.7400	60.040000	59.657700	60.0400	+0.806%	33,143	+3.748%
2026-01-08	59.4800	59.620000	59.378000	59.5600	-0.435%	44,308	+4.584%
2026-01-07	60.1200	60.120000	59.800000	59.8200	-0.383%	58,308	+4.129%
2026-01-06	60.0400	60.139900	59.915000	60.0500	+0.907%	63,454	+3.730%
2026-01-05	59.2100	59.540000	59.097700	59.5100	+0.558%	69,066	+4.671%
2026-01-02	58.8700	59.180000	58.870000	59.1800	+1.492%	75,690	+5.255%
2025-12-31	58.3900	58.396400	58.180000	58.3100	-0.120%	26,487	+6.826%
2025-12-30	58.3912	58.500000	58.270100	58.3800	+0.361%	138,239	+6.697%
2025-12-29	58.1900	58.190000	57.866700	58.1700	-0.581%	72,363	+7.083%
2025-12-26	58.3700	58.548200	58.353900	58.5100	+0.301%	63,675	+6.460%
2025-12-24	58.3599	58.380000	58.260000	58.3345	+0.145%	18,168	+6.781%
2025-12-23	57.9500	58.250000	57.820000	58.2500	+0.379%	54,624	+6.936%
2025-12-22	57.8800	58.050000	57.830000	58.0300	+0.694%	60,805	+7.341%
2025-12-19	57.5400	57.779900	57.520000	57.6300	+0.981%	98,561	+8.086%
2025-12-18	57.0800	57.340000	57.000000	57.0700	+0.830%	152,107	+9.147%
2025-12-17	57.1700	57.240000	56.590000	56.6000	-0.335%	67,694	+10.053%
2025-12-16	56.8800	56.938700	56.570000	56.7900	-2.657%	36,575	+9.685%
2025-12-15	58.6100	58.732800	58.340000	58.3400	+0.448%	53,553	+6.771%
2025-12-12	58.8600	58.860000	58.030000	58.0800	-0.921%	45,033	+7.249%
2025-12-11	58.3200	58.620000	58.190000	58.6200	+0.051%	49,768	+6.261%
2025-12-10	58.1900	58.670000	58.060000	58.5900	+0.809%	61,725	+6.315%
2025-12-09	58.0700	58.200000	57.905400	58.1200	-0.069%	36,073	+7.175%
2025-12-08	58.5500	58.550000	58.040000	58.1600	-0.666%	42,771	+7.101%
2025-12-05	58.9400	58.970000	58.520000	58.5500	+0.463%	37,510	+6.388%
2025-12-04	58.4000	58.400000	58.100100	58.2800	+0.034%	49,764	+6.881%
2025-12-03	58.1800	58.270000	58.050000	58.2600	+0.017%	31,223	+6.917%
2025-12-02	58.2700	58.280000	58.011100	58.2500	+0.431%	66,214	+6.936%
2025-12-01	58.0100	58.169900	57.920000	58.0000	-0.052%	39,363	+7.397%
2025-11-28	57.9500	58.040000	57.810000	58.0300	+0.256%	35,278	+7.341%
2025-11-26	57.6900	57.911900	57.580000	57.8818	+0.717%	29,640	+7.616%
2025-11-25	57.1800	57.490000	56.955000	57.4700	+0.666%	74,437	+8.387%
2025-11-24	56.6400	57.090000	56.640000	57.0900	+0.670%	39,256	+9.108%
2025-11-21	56.3500	56.880000	56.100000	56.7100	-0.070%	45,653	+9.840%
2025-11-20	57.7200	57.919900	56.700000	56.7500	-1.201%	38,224	+9.762%
2025-11-19	57.5500	57.732000	57.268000	57.4400	-0.262%	21,842	+8.444%
2025-11-18	57.4800	57.730000	57.240000	57.5910	-0.654%	68,639	+8.159%
2025-11-17	58.3400	58.539900	57.890000	57.9700	-1.512%	60,826	+7.452%
2025-11-14	58.7100	59.160000	58.500000	58.8600	+0.375%	40,887	+5.827%
2025-11-13	59.1800	59.269900	58.571900	58.6400	-0.593%	27,964	+6.224%
2025-11-12	58.9069	59.060000	58.906900	58.9900	+0.340%	25,902	+5.594%
2025-11-11	58.6700	58.910000	58.580000	58.7900	+0.085%	46,915	+5.953%
2025-11-10	58.2600	58.760000	58.260000	58.7400	+1.724%	47,511	+6.044%
2025-11-07	57.4500	57.750000	57.180000	57.7444	-0.338%	45,107	+7.872%
2025-11-06	58.3100	58.350000	57.780000	57.9400	-0.275%	33,129	+7.508%
2025-11-05	57.6300	58.130000	57.630000	58.0999	+1.219%	83,675	+7.212%
2025-11-04	57.5900	57.789900	57.390000	57.4000	-1.578%	133,331	+8.519%
2025-11-03	58.4000	58.400000	58.200000	58.3200	+0.465%	35,689	+6.807%
2025-10-31	58.0800	58.139900	57.840000	58.0500	-0.017%	19,229	+7.304%
2025-10-30	58.2000	58.329900	58.030000	58.0600	-0.803%	32,617	+7.286%
2025-10-29	58.8300	58.910000	58.360000	58.5300	0.000%	49,441	+6.424%
2025-10-28	58.3900	58.607700	58.210000	58.5300	-0.290%	24,840	+6.424%
2025-10-27	58.6900	58.700000	58.430000	58.7000	+0.824%	22,479	+6.116%
2025-10-24	58.2900	58.350000	58.190000	58.2200	+0.224%	21,873	+6.991%
2025-10-23	57.7500	58.180000	57.750000	58.0900	+0.432%	19,167	+7.230%
2025-10-22	57.9100	58.083700	57.567200	57.8400	+0.486%	38,473	+7.694%
2025-10-21	57.7200	57.790000	57.510000	57.5600	-0.639%	28,261	+8.218%
2025-10-20	57.5200	57.990000	57.520000	57.9301	+0.924%	24,268	+7.526%
2025-10-17	57.0800	57.455500	56.945500	57.4000	-0.261%	25,697	+8.519%
2025-10-16	57.6300	57.942300	57.470000	57.5500	+0.366%	179,806	+8.236%
2025-10-15	57.2000	57.420300	57.020000	57.3400	+1.757%	30,064	+8.633%
2025-10-14	56.0600	56.620800	55.960000	56.3500	-0.914%	24,609	+10.541%
2025-10-13	56.8200	57.069900	56.740000	56.8700	+2.802%	42,865	+9.531%
2025-10-10	57.4000	57.400000	55.309600	55.3200	-3.741%	42,750	+12.599%
2025-10-09	57.9900	57.990000	57.280000	57.4700	-0.242%	48,516	+8.387%
2025-10-08	57.4200	57.649900	57.380000	57.6092	+0.487%	27,669	+8.125%
2025-10-07	57.7800	57.780000	57.240000	57.3300	-0.382%	27,445	+8.652%
2025-10-06	57.5800	57.690900	57.480000	57.5500	+0.104%	32,738	+8.236%
2025-10-03	57.6400	57.669000	57.404200	57.4900	+0.017%	17,257	+8.349%
2025-10-02	57.8700	57.870000	57.310900	57.4800	-0.156%	22,473	+8.368%
2025-10-01	57.6300	57.689900	57.510000	57.5700	+0.349%	19,681	+8.199%
2025-09-30	57.1350	57.370000	57.135000	57.3700	+0.737%	21,565	+8.576%
2025-09-29	56.9300	57.170000	56.860000	56.9500	+0.868%	21,348	+9.377%
2025-09-26	56.2400	56.560000	56.180000	56.4600	-0.256%	36,400	+10.326%
2025-09-25	56.6300	56.735200	56.400300	56.6050	-0.466%	20,614	+10.043%
2025-09-24	57.0800	57.130000	56.870000	56.8700	-0.785%	39,236	+9.531%
2025-09-23	57.4300	57.630200	57.290000	57.3200	-0.676%	51,291	+8.671%
2025-09-22	57.6300	57.770000	57.520000	57.7100	+0.087%	37,385	+7.936%
2025-09-19	57.7400	57.760000	57.610000	57.6600	-0.035%	21,573	+8.030%
2025-09-18	57.7100	57.740000	57.420000	57.6800	-0.483%	46,869	+7.992%
2025-09-17	57.9900	58.300000	57.750000	57.9600	+0.173%	34,603	+7.471%
2025-09-16	57.8400	57.920000	57.641500	57.8600	+0.399%	27,437	+7.656%
2025-09-15	57.6300	57.728900	57.550000	57.6300	+0.436%	18,044	+8.086%
2025-09-12	57.5100	57.510000	57.270000	57.3800	-0.139%	36,527	+8.557%
2025-09-11	57.2700	57.555000	57.130000	57.4600	+0.799%	37,652	+8.406%
2025-09-10	57.0300	57.150000	56.985000	57.0046	+0.550%	28,689	+9.272%
2025-09-09	56.7500	56.780000	56.610000	56.6930	+0.111%	17,403	+9.872%
2025-09-08	56.4700	56.630000	56.330100	56.6300	+0.837%	40,055	+9.995%
2025-09-05	56.0700	56.275300	55.940000	56.1600	+1.299%	17,451	+10.915%
2025-09-04	55.3100	55.440000	55.120000	55.4400	-0.511%	24,375	+12.356%
2025-09-03	55.7010	55.783100	55.615000	55.7250	+0.623%	23,494	+11.781%
2025-09-02	55.0000	55.433800	55.000000	55.3800	-0.306%	21,313	+12.477%
2025-08-29	55.5982	55.659900	55.450000	55.5500	-0.617%	55,778	+12.133%
2025-08-28	55.6600	55.956400	55.660000	55.8950	+0.567%	18,763	+11.441%
2025-08-27	55.3800	55.580000	55.210000	55.5800	-0.381%	37,791	+12.073%
2025-08-26	55.8000	55.860000	55.703800	55.7926	-0.424%	19,914	+11.646%
2025-08-25	56.2300	56.310000	56.010000	56.0300	-0.693%	23,200	+11.173%
2025-08-22	55.6800	56.480000	55.661500	56.4210	+1.440%	25,811	+10.402%
2025-08-21	55.5800	55.620000	55.450000	55.6200	+0.111%	25,117	+11.992%
2025-08-20	55.5100	55.610000	55.280000	55.5584	-0.165%	34,702	+12.116%
2025-08-19	56.0100	56.020000	55.640000	55.6500	-1.049%	30,883	+11.932%
2025-08-18	56.1000	56.245000	56.070000	56.2400	+0.536%	57,578	+10.757%
2025-08-15	55.9900	55.990000	55.800100	55.9400	+0.612%	21,377	+11.351%
2025-08-14	55.6200	55.690000	55.400000	55.6000	-0.618%	14,576	+12.032%
2025-08-13	55.8200	56.060000	55.810000	55.9455	+0.748%	20,798	+11.341%
2025-08-12	55.1500	55.616400	55.150000	55.5300	+1.203%	150,195	+12.174%
2025-08-11	54.9800	55.100000	54.853400	54.8700	-0.309%	22,171	+13.523%
2025-08-08	54.9200	55.120000	54.920000	55.0400	+0.146%	45,141	+13.172%
2025-08-07	55.0000	55.088600	54.800100	54.9600	+0.514%	19,621	+13.337%
2025-08-06	54.5100	54.740000	54.510000	54.6790	+0.310%	21,788	+13.919%
2025-08-05	54.6284	54.628400	54.360000	54.5100	+0.814%	50,120	+14.273%
2025-08-04	54.1400	54.310000	54.042100	54.0700	+0.971%	154,800	+15.203%
2025-08-01	53.7200	53.720000	53.430000	53.5500	-0.760%	20,169	+16.321%
2025-07-31	54.0400	54.116000	53.850000	53.9600	-0.736%	32,171	+15.437%
2025-07-30	54.6600	54.740000	54.250000	54.3600	-0.983%	44,216	+14.588%
2025-07-29	54.8501	54.990000	54.791400	54.8998	+0.568%	13,447	+13.461%
2025-07-28	54.7600	54.763900	54.478700	54.5900	-1.015%	24,716	+14.105%
2025-07-25	55.1300	55.229000	54.930000	55.1500	-0.235%	18,920	+12.947%
2025-07-24	55.4800	55.560000	55.280000	55.2800	-0.611%	23,987	+12.681%
2025-07-23	55.3900	55.760000	55.328000	55.6200	+0.889%	33,963	+11.992%
2025-07-22	54.9700	55.190000	54.810000	55.1300	+0.054%	44,291	+12.987%
2025-07-21	55.0100	55.280100	55.003700	55.1000	+0.858%	36,884	+13.049%
2025-07-18	54.8900	54.956800	54.631000	54.6310	-0.391%	14,868	+14.020%
2025-07-17	54.5500	54.864400	54.550000	54.8453	+0.707%	28,460	+13.574%
2025-07-16	54.2050	54.510000	54.100000	54.4600	+0.110%	21,643	+14.378%
2025-07-15	54.6300	54.630000	54.320000	54.4000	+0.221%	18,799	+14.504%
2025-07-14	54.1900	54.360000	54.170000	54.2800	+0.668%	42,203	+14.757%
2025-07-11	54.0400	54.040000	53.900000	53.9200	-0.277%	26,934	+15.523%
2025-07-10	54.0100	54.100000	53.840000	54.0700	+0.202%	18,478	+15.203%
2025-07-09	54.0600	54.060000	53.810000	53.9610	+0.150%	72,387	+15.435%
2025-07-08	53.8100	54.002900	53.740000	53.8800	+0.691%	32,882	+15.609%
2025-07-07	53.8100	53.820000	53.419900	53.5100	-1.600%	54,246	+16.408%
2025-07-03	54.1500	54.390000	54.150000	54.3800	+0.722%	16,601	+14.546%
2025-07-02	53.7800	53.990000	53.572500	53.9900	+0.344%	30,138	+15.373%
2025-07-01	53.7000	53.848800	53.620100	53.8050	+0.485%	48,719	+15.770%
2025-06-30	53.3900	53.549900	53.223400	53.5451	+0.347%	35,943	+16.332%
2025-06-27	53.3900	53.501700	53.193800	53.3600	-0.224%	28,054	+16.735%
2025-06-26	53.3900	53.549200	53.250000	53.4800	+0.678%	141,450	+16.473%
2025-06-25	53.0500	53.130000	52.800000	53.1200	+0.075%	31,348	+17.263%
2025-06-24	52.7500	53.120000	52.639000	53.0800	+0.975%	15,375	+17.351%
2025-06-23	52.0800	52.620000	52.080000	52.5676	+0.666%	24,027	+18.495%
2025-06-20	52.7700	52.770000	52.178000	52.2200	-0.967%	24,471	+19.284%
2025-06-18	52.9300	52.986500	52.730000	52.7300	-0.114%	22,668	+18.130%
2025-06-17	53.1000	53.200000	52.712500	52.7900	-1.530%	33,080	+17.996%
2025-06-16	53.7100	53.870000	53.590000	53.6100	+1.246%	20,084	+16.191%
2025-06-13	53.0000	53.190000	52.820000	52.9500	-1.268%	27,828	+17.639%
2025-06-12	53.5700	53.698500	53.520000	53.6300	+0.506%	25,768	+16.148%
2025-06-11	53.4200	53.515000	53.330000	53.3600	+0.037%	31,732	+16.735%
2025-06-10	53.2900	53.350000	53.090000	53.3400	+0.857%	16,743	+16.779%
2025-06-09	52.7500	53.000400	52.610600	52.8869	+0.987%	17,313	+17.780%
2025-06-06	52.3100	52.430000	52.180000	52.3700	+0.867%	20,311	+18.942%
2025-06-05	52.1300	52.180000	51.850000	51.9200	0.000%	24,946	+19.973%
2025-06-04	51.7652	51.950000	51.765200	51.9200	+1.386%	15,400	+19.973%
2025-06-03	51.0900	51.270000	50.960000	51.2100	+0.176%	37,031	+21.636%
2025-06-02	50.8500	51.140000	50.850000	51.1200	+0.610%	33,123	+21.851%
2025-05-30	50.8095	50.880000	50.560000	50.8100	-1.090%	20,671	+22.594%
2025-05-29	51.5200	51.520000	51.230000	51.3700	+0.666%	34,156	+21.258%
2025-05-28	51.1400	51.140000	50.890100	51.0300	-0.137%	28,201	+22.065%
2025-05-27	51.0400	51.209900	51.020000	51.1000	-0.020%	37,957	+21.898%
2025-05-23	50.8300	51.209900	50.780000	51.1100	+0.809%	26,474	+21.874%
2025-05-22	50.7800	50.910000	50.643600	50.7000	-0.256%	14,745	+22.860%
2025-05-21	51.1600	51.264100	50.800000	50.8300	+0.256%	44,617	+22.546%
2025-05-20	50.7000	50.780000	50.600000	50.7000	-0.099%	29,252	+22.860%
2025-05-19	50.3400	50.860000	50.340000	50.7500	+0.455%	24,866	+22.739%
2025-05-16	50.4200	50.580000	50.274400	50.5200	+0.198%	19,324	+23.298%
2025-05-15	50.3800	50.519900	50.240000	50.4200	+0.139%	29,727	+23.542%
2025-05-14	50.3600	50.478400	50.200100	50.3500	+0.640%	55,931	+23.714%
2025-05-13	49.5600	50.141100	49.560000	50.0300	+0.462%	57,544	+24.505%
2025-05-12	49.8200	49.820000	49.536000	49.8000	+1.529%	36,632	+25.080%
2025-05-09	49.0100	49.110000	48.889400	49.0500	+1.030%	35,783	+26.993%
2025-05-08	49.0000	49.000000	48.510000	48.5500	0.000%	43,491	+28.301%
2025-05-07	48.9400	48.940000	48.550000	48.5500	-1.381%	44,228	+28.301%
2025-05-06	49.0700	49.340000	49.018200	49.2300	-0.726%	29,318	+26.529%
2025-05-05	49.7400	49.780000	49.590000	49.5900	+1.183%	60,747	+25.610%
2025-05-02	49.1600	49.160000	48.830000	49.0100	+3.114%	52,961	+27.097%
2025-05-01	47.7500	47.898500	47.530000	47.5300	-0.502%	39,869	+31.054%
2025-04-30	47.6800	47.800000	47.400000	47.7700	+0.189%	16,487	+30.396%
2025-04-29	47.6900	47.749500	47.600000	47.6800	+0.548%	42,816	+30.642%
2025-04-28	47.4000	47.460000	47.240000	47.4200	+0.317%	28,362	+31.358%
2025-04-25	47.1700	47.280000	47.000000	47.2700	-0.839%	29,870	+31.775%
2025-04-24	47.2200	47.680000	47.192500	47.6700	+1.447%	78,356	+30.669%
2025-04-23	47.2200	47.449200	46.975000	46.9900	+0.643%	27,982	+32.560%
2025-04-22	46.5600	46.940000	46.560000	46.6900	+1.236%	119,632	+33.412%
2025-04-21	46.4000	46.400000	45.850100	46.1200	+0.196%	39,860	+35.061%
2025-04-17	45.8900	46.310000	45.890000	46.0300	+0.634%	38,662	+35.325%
2025-04-16	46.0000	46.160000	45.678800	45.7400	-0.565%	30,238	+36.183%
2025-04-15	46.2400	46.270000	46.000000	46.0000	+0.131%	42,818	+35.413%
2025-04-14	46.2800	46.280000	45.700000	45.9400	+1.234%	25,976	+35.590%
2025-04-11	45.2100	45.520000	44.730500	45.3800	+2.716%	72,444	+37.263%
2025-04-10	44.1800	44.539900	43.610300	44.1800	-0.786%	61,147	+40.991%
2025-04-09	42.0400	44.660000	41.680000	44.5300	+5.973%	109,714	+39.883%
2025-04-08	43.5600	43.595700	41.680000	42.0200	-1.868%	271,191	+48.239%
2025-04-07	42.7100	44.099900	42.250000	42.8200	-3.559%	257,870	+45.469%
2025-04-04	45.3600	45.360000	44.090500	44.4000	-5.209%	149,122	+40.293%
2025-04-03	47.0100	47.140000	46.840000	46.8400	-1.813%	46,380	+32.985%
2025-04-02	47.6200	47.780000	47.540000	47.7050	+0.421%	27,554	+30.573%
2025-04-01	47.2700	47.560000	47.150000	47.5050	+0.732%	124,717	+31.123%
2025-03-31	46.8900	47.200000	46.780000	47.1600	-0.520%	40,569	+32.082%
2025-03-28	47.7800	47.840000	47.300000	47.4063	-1.667%	47,902	+31.396%
2025-03-27	48.0100	48.309900	48.010000	48.2100	+0.563%	33,202	+29.206%
2025-03-26	48.1000	48.180000	47.860000	47.9400	-0.415%	44,458	+29.933%
2025-03-25	48.2400	48.299400	48.119900	48.1400	-0.290%	37,762	+29.393%
2025-03-24	48.2700	48.420000	48.189600	48.2800	+0.395%	51,889	+29.018%
2025-03-21	48.0300	48.189900	47.990000	48.0900	-0.249%	26,469	+29.528%
2025-03-20	48.1400	48.320000	48.135900	48.2100	-0.904%	30,792	+29.206%
2025-03-19	48.5200	48.800000	48.470000	48.6500	+0.309%	34,571	+28.037%
2025-03-18	48.5193	48.620000	48.374300	48.5000	-0.144%	27,162	+28.433%
2025-03-17	48.0500	48.699900	48.040000	48.5700	+1.188%	82,011	+28.248%
2025-03-14	47.8359	48.000000	47.835900	48.0000	+1.570%	40,262	+29.771%
2025-03-13	47.0500	47.390000	47.027500	47.2581	-0.299%	206,736	+31.808%
2025-03-12	47.4100	47.470000	47.160000	47.4000	+0.339%	50,967	+31.414%
2025-03-11	47.2800	47.360000	46.930000	47.2400	+0.618%	61,916	+31.859%
2025-03-10	47.3100	47.310000	46.710000	46.9500	-1.901%	69,584	+32.673%
2025-03-07	47.6400	47.880000	47.430000	47.8600	+0.694%	40,292	+30.150%
2025-03-06	47.6200	47.810000	47.470000	47.5300	-0.336%	48,566	+31.054%
2025-03-05	47.1100	47.690000	47.070000	47.6900	+2.758%	33,679	+30.614%
2025-03-04	46.2100	46.700000	45.914900	46.4100	+0.804%	38,156	+34.217%
2025-03-03	46.4900	46.590000	45.840000	46.0400	-0.303%	55,391	+35.295%
2025-02-28	46.0000	46.206500	45.814500	46.1800	-1.388%	43,146	+34.885%
2025-02-27	47.3400	47.340000	46.830000	46.8300	-1.493%	53,055	+33.013%
2025-02-26	47.6650	47.840000	47.423000	47.5400	+0.507%	151,800	+31.027%
2025-02-25	47.3300	47.390000	47.130000	47.3000	-0.021%	30,619	+31.691%
2025-02-24	47.5500	47.600000	47.280000	47.3100	-0.190%	37,001	+31.663%
2025-02-21	47.7700	47.910000	47.311500	47.4000	-0.754%	39,019	+31.414%
2025-02-20	47.7800	47.918200	47.530000	47.7600	+0.675%	82,807	+30.423%
2025-02-19	47.4100	47.500000	47.342500	47.4400	+0.169%	45,878	+31.303%
2025-02-18	47.3300	47.430000	47.225000	47.3600	+0.573%	44,767	+31.524%
2025-02-14	47.1300	47.160000	47.010100	47.0900	-0.021%	39,677	+32.279%
2025-02-13	46.6000	47.100000	46.550000	47.1000	+0.706%	47,790	+32.251%
2025-02-12	46.3600	46.799900	46.360000	46.7700	+0.711%	63,133	+33.184%
2025-02-11	46.3800	46.488300	46.292200	46.4400	-0.790%	34,480	+34.130%
2025-02-10	46.6700	46.810000	46.622000	46.8100	+0.710%	29,270	+33.070%

.dark-mode .nrgz4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrgz4b{ 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