Dark

AVES
Avantis Emerging Markets Value ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:55:21 PM EDT

65.82USD+1.574%(+1.02)85,781

63.44Bid 67.79Ask 4.35Spread

Pre-market

Sep 29, 2026 8:56:30 AM EDT

66.45USD+2.546%(+1.65)0

After-hours

Oct 2, 2026 4:02:30 PM EDT

65.83USD+0.018%(+0.01)128

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	65.6500	65.930000	65.570000	65.8200	+1.574%	85,781	0.000%
2026-10-01	64.7900	64.880000	64.270000	64.8000	-0.507%	66,192	+1.574%
2026-09-30	65.5100	65.555000	65.010100	65.1300	-0.626%	78,083	+1.059%
2026-09-29	65.3700	65.599900	65.150000	65.5400	+0.031%	82,597	+0.427%
2026-09-28	65.4300	65.690000	65.040000	65.5200	+0.092%	84,108	+0.458%
2026-09-25	65.3300	65.640000	65.120000	65.4600	+0.894%	78,316	+0.550%
2026-09-24	65.1800	65.379900	64.800000	64.8800	-0.628%	55,945	+1.449%
2026-09-23	65.8300	65.840000	65.165000	65.2900	-1.760%	70,120	+0.812%
2026-09-22	66.1300	66.580000	66.130000	66.4600	+0.030%	75,351	-0.963%
2026-09-21	66.0300	66.550000	66.030000	66.4400	+1.917%	88,467	-0.933%
2026-09-18	65.2200	65.365000	64.960000	65.1900	-0.367%	76,577	+0.966%
2026-09-17	65.4700	65.709900	65.420000	65.4300	+1.410%	88,613	+0.596%
2026-09-16	64.9800	65.300000	64.160000	64.5200	-0.355%	82,145	+2.015%
2026-09-15	65.0200	65.050000	64.575000	64.7500	-1.130%	100,139	+1.653%
2026-09-14	65.4100	65.840000	65.230000	65.4900	-1.207%	75,529	+0.504%
2026-09-11	66.4100	66.540000	66.120000	66.2900	+1.160%	111,472	-0.709%
2026-09-10	65.7500	65.850000	65.460000	65.5300	-1.636%	142,164	+0.443%
2026-09-09	66.8000	67.000000	66.425000	66.6200	-0.240%	102,971	-1.201%
2026-09-08	66.8400	67.030000	66.720000	66.7800	-1.577%	68,516	-1.438%
2026-09-04	67.1700	67.850000	67.170000	67.8500	+0.817%	42,825	-2.992%
2026-09-03	66.9500	67.360000	66.650000	67.3000	+0.764%	79,629	-2.199%
2026-09-02	66.4500	66.800000	66.400000	66.7900	+0.512%	72,416	-1.452%
2026-09-01	66.5600	66.890000	66.285100	66.4500	+0.060%	90,722	-0.948%
2026-08-31	66.6600	66.690000	66.210100	66.4100	-0.165%	79,486	-0.888%
2026-08-28	66.9400	67.000000	66.220000	66.5200	+0.090%	90,309	-1.052%
2026-08-27	66.2700	66.460000	65.990000	66.4600	+0.529%	91,654	-0.963%
2026-08-26	66.2500	66.310000	66.040000	66.1100	-0.030%	76,172	-0.439%
2026-08-25	65.7800	66.160000	65.665000	66.1300	+1.676%	82,202	-0.469%
2026-08-24	65.1700	65.170000	64.760000	65.0400	-0.184%	95,002	+1.199%
2026-08-21	65.2600	65.350000	65.045000	65.1600	+0.509%	100,568	+1.013%
2026-08-20	64.5400	64.940000	64.420000	64.8300	-0.354%	77,928	+1.527%
2026-08-19	65.2500	65.460000	64.890000	65.0600	+0.853%	60,250	+1.168%
2026-08-18	65.0300	65.050000	64.510000	64.5100	-2.169%	83,284	+2.031%
2026-08-17	65.8900	66.429900	65.890000	65.9400	+0.564%	82,507	-0.182%
2026-08-14	65.6300	65.910000	65.455000	65.5700	+0.122%	80,750	+0.381%
2026-08-13	65.4400	65.765000	65.240000	65.4900	-0.411%	115,282	+0.504%
2026-08-12	65.8200	65.905000	65.560000	65.7600	+0.905%	80,904	+0.091%
2026-08-11	65.4300	65.563800	65.060000	65.1700	-0.230%	73,829	+0.997%
2026-08-10	65.4100	65.460000	65.225000	65.3200	-0.260%	110,850	+0.765%
2026-08-07	65.4400	65.490000	64.900000	65.4900	+0.909%	113,249	+0.504%
2026-08-06	64.6500	65.270000	64.560000	64.9000	+0.108%	53,990	+1.418%
2026-08-05	64.9000	65.090000	64.740000	64.8300	-0.262%	98,587	+1.527%
2026-08-04	64.1900	65.080000	64.190000	65.0000	+3.142%	120,512	+1.262%
2026-08-03	62.4100	63.080000	62.220000	63.0200	+1.253%	139,658	+4.443%
2026-07-31	62.8600	62.860000	61.820000	62.2400	-0.749%	173,823	+5.752%
2026-07-30	61.6500	62.710000	61.650000	62.7100	+3.260%	112,979	+4.959%
2026-07-29	61.3400	61.910000	60.460000	60.7300	-2.001%	120,785	+8.381%
2026-07-28	61.7500	62.280000	61.370000	61.9700	-1.837%	147,232	+6.213%
2026-07-27	63.3400	63.340000	62.620000	63.1300	+0.398%	151,426	+4.261%
2026-07-24	63.3400	63.560000	62.880000	62.8800	-1.023%	78,834	+4.676%
2026-07-23	63.6600	63.920000	63.195000	63.5300	-0.781%	88,477	+3.605%
2026-07-22	63.6000	64.149900	63.600000	64.0300	+0.676%	139,892	+2.796%
2026-07-21	63.3800	63.730000	63.100000	63.6000	+2.251%	141,705	+3.491%
2026-07-20	62.5800	62.790000	62.200000	62.2000	-1.160%	65,903	+5.820%
2026-07-17	62.3600	63.369200	62.080000	62.9300	-1.487%	171,664	+4.592%
2026-07-16	64.0700	64.267500	63.755000	63.8800	-0.823%	115,370	+3.037%
2026-07-15	64.6700	64.670000	63.660000	64.4100	+0.280%	145,001	+2.189%
2026-07-14	64.1700	64.450000	63.920000	64.2300	+0.062%	94,067	+2.475%
2026-07-13	64.6900	64.740000	64.000000	64.1900	-2.194%	106,149	+2.539%
2026-07-10	65.0100	65.630000	64.960100	65.6300	+1.328%	98,992	+0.290%
2026-07-09	64.6600	64.970000	64.370000	64.7700	+0.248%	60,670	+1.621%
2026-07-08	64.2200	64.730000	63.785000	64.6100	0.000%	53,273	+1.873%
2026-07-07	64.8600	64.980000	64.210000	64.6100	-2.313%	100,199	+1.873%
2026-07-06	65.8700	66.240000	65.800000	66.1400	+1.989%	95,640	-0.484%
2026-07-02	65.2100	65.805000	64.120000	64.8500	+0.777%	147,604	+1.496%
2026-07-01	64.6800	64.950000	64.350000	64.3500	-1.905%	142,927	+2.284%
2026-06-30	64.9200	65.830000	64.790000	65.6000	+0.908%	140,319	+0.335%
2026-06-29	64.4400	65.130000	63.850000	65.0100	+1.183%	148,927	+1.246%
2026-06-26	63.7500	64.550000	63.620000	64.2500	-0.910%	188,076	+2.444%
2026-06-25	65.4800	65.499900	64.520000	64.8400	-0.308%	73,781	+1.511%
2026-06-24	65.0400	65.210000	64.550000	65.0400	-0.245%	77,473	+1.199%
2026-06-23	65.2500	65.939900	65.195100	65.2000	-4.258%	122,483	+0.951%
2026-06-22	68.0800	68.400000	67.995000	68.1000	-0.380%	96,657	-3.348%
2026-06-18	68.1600	68.490000	68.060000	68.3600	+1.590%	58,881	-3.716%
2026-06-17	68.6000	68.650000	67.290000	67.2900	-1.276%	86,798	-2.185%
2026-06-16	68.6700	68.680000	68.030000	68.1600	-0.873%	96,096	-3.433%
2026-06-15	68.6500	68.950000	68.560000	68.7600	+2.903%	65,148	-4.276%
2026-06-12	66.7100	67.140000	66.290000	66.8200	+0.315%	126,830	-1.497%
2026-06-11	64.5000	66.610000	64.500000	66.6100	+4.257%	121,340	-1.186%
2026-06-10	64.4200	65.160000	63.800000	63.8900	-0.976%	105,340	+3.021%
2026-06-09	65.8500	65.939900	63.435000	64.5200	-0.555%	91,085	+2.015%
2026-06-08	65.1200	65.305000	64.800000	64.8800	+0.636%	103,457	+1.449%
2026-06-05	66.2100	66.220000	64.310000	64.4700	-4.912%	69,850	+2.094%
2026-06-04	67.5100	67.889900	67.260000	67.8000	-0.338%	54,947	-2.920%
2026-06-03	68.3500	68.350000	67.885000	68.0300	-1.227%	42,635	-3.249%
2026-06-02	68.4400	68.875000	68.220000	68.8750	-0.138%	62,831	-4.436%
2026-06-01	68.3500	69.060000	68.100000	68.9700	+1.861%	64,036	-4.567%
2026-05-29	68.0400	68.179900	67.710000	67.7100	-0.044%	78,658	-2.791%
2026-05-28	67.0200	67.890000	66.750000	67.7400	+0.311%	75,112	-2.834%
2026-05-27	67.9700	67.970000	67.270000	67.5300	-1.387%	64,379	-2.532%
2026-05-26	68.1100	68.570000	68.110000	68.4800	+3.319%	76,320	-3.884%
2026-05-22	66.3800	66.590000	66.193900	66.2800	+0.914%	63,686	-0.694%
2026-05-21	65.1800	65.998000	64.990000	65.6800	+1.000%	62,091	+0.213%
2026-05-20	64.0900	65.030000	63.950000	65.0300	+1.324%	101,157	+1.215%
2026-05-19	63.5100	64.559000	63.500000	64.1800	-1.201%	63,022	+2.555%
2026-05-18	65.2800	65.461700	64.440000	64.9600	-0.582%	104,434	+1.324%
2026-05-15	65.4100	65.629900	65.050000	65.3400	-2.768%	88,112	+0.735%
2026-05-14	67.1200	67.280000	66.885000	67.2000	+0.134%	63,982	-2.054%
2026-05-13	66.7000	67.340000	66.630000	67.1100	+1.222%	53,107	-1.922%
2026-05-12	66.5300	66.650000	65.610000	66.3000	-2.053%	46,297	-0.724%
2026-05-11	67.7300	67.839900	67.520100	67.6900	-0.059%	43,751	-2.763%
2026-05-08	67.2300	67.790000	67.230000	67.7300	+1.453%	40,555	-2.820%
2026-05-07	67.6700	67.673300	66.670000	66.7600	-0.817%	48,508	-1.408%
2026-05-06	67.0700	67.340000	66.720000	67.3100	+1.585%	86,340	-2.214%
2026-05-05	65.9500	66.420000	65.950000	66.2600	+2.253%	83,480	-0.664%
2026-05-04	65.1600	65.600000	64.777902	64.8000	-0.963%	139,225	+1.574%
2026-05-01	65.3500	65.980000	65.350000	65.4300	+0.092%	65,224	+0.596%
2026-04-30	64.5700	65.570000	64.500000	65.3700	+1.997%	66,537	+0.688%
2026-04-29	64.7500	64.750000	64.020000	64.0900	-0.605%	64,952	+2.699%
2026-04-28	64.2900	64.500000	64.090000	64.4800	+0.078%	41,217	+2.078%
2026-04-27	64.5800	64.769500	64.330000	64.4300	-0.862%	60,867	+2.157%
2026-04-24	64.8300	65.150000	64.550100	64.9900	+1.136%	67,357	+1.277%
2026-04-23	64.6300	64.888700	63.690000	64.2600	-1.863%	117,398	+2.428%
2026-04-22	65.2500	65.649900	65.250000	65.4800	+1.693%	61,116	+0.519%
2026-04-21	65.4600	65.548900	64.370000	64.3900	-1.665%	132,075	+2.221%
2026-04-20	65.4600	65.520000	65.094600	65.4800	-0.562%	67,257	+0.519%
2026-04-17	65.4900	66.290000	65.490000	65.8500	+1.951%	82,151	-0.046%
2026-04-16	64.5200	64.750000	64.357800	64.5900	+0.311%	81,563	+1.904%
2026-04-15	64.2900	64.489900	64.090000	64.3900	-0.341%	65,415	+2.221%
2026-04-14	64.2500	64.700000	64.181800	64.6100	+0.953%	78,342	+1.873%
2026-04-13	63.1500	64.000000	62.920000	64.0000	+0.962%	82,997	+2.844%
2026-04-10	63.5600	63.730000	63.260100	63.3900	+0.237%	64,022	+3.833%
2026-04-09	62.8200	63.380000	62.460000	63.2400	+0.365%	74,043	+4.080%
2026-04-08	63.0500	63.290000	62.652000	63.0100	+4.373%	79,117	+4.460%
2026-04-07	60.1900	60.370000	59.400100	60.3700	+0.232%	82,143	+9.028%
2026-04-06	60.1600	60.529900	60.000000	60.2300	+0.316%	64,998	+9.281%
2026-04-02	59.0900	60.180000	58.930000	60.0400	-0.150%	75,880	+9.627%
2026-04-01	60.2100	60.640000	60.030000	60.1300	+0.250%	176,269	+9.463%
2026-03-31	58.3100	59.980000	58.310000	59.9800	+3.005%	116,805	+9.737%
2026-03-30	58.9100	59.020000	58.020000	58.2300	-0.834%	276,153	+13.035%
2026-03-27	58.9900	59.354376	58.577400	58.7200	-0.170%	76,231	+12.091%
2026-03-26	59.5300	59.861200	58.640000	58.8200	-3.097%	102,252	+11.901%
2026-03-25	60.4300	60.900000	60.430000	60.7000	+2.171%	56,480	+8.435%
2026-03-24	58.9300	59.650000	58.920000	59.4100	-1.066%	96,162	+10.789%
2026-03-23	59.5200	60.555000	59.469172	60.0500	+2.039%	103,541	+9.609%
2026-03-20	60.2800	60.280000	58.640000	58.8500	-3.080%	138,691	+11.844%
2026-03-19	59.7700	61.000000	59.560000	60.7200	+0.330%	63,883	+8.399%
2026-03-18	61.2500	61.378500	60.440000	60.5200	-1.721%	54,445	+8.757%
2026-03-17	61.7500	61.908200	61.440000	61.5800	+0.753%	51,492	+6.885%
2026-03-16	60.8300	61.240000	60.710000	61.1200	+1.935%	100,453	+7.690%
2026-03-13	60.6000	61.160000	59.770100	59.9600	-0.728%	95,299	+9.773%
2026-03-12	61.4100	61.410000	60.260000	60.4000	-1.932%	111,749	+8.974%
2026-03-11	61.5700	61.950000	61.320000	61.5900	+0.375%	96,273	+6.868%
2026-03-10	61.5900	62.490000	61.210000	61.3600	-0.438%	113,356	+7.269%
2026-03-09	60.1600	61.630000	59.735000	61.6300	+1.449%	132,402	+6.799%
2026-03-06	60.4800	61.100000	60.240000	60.7500	-0.328%	318,898	+8.346%
2026-03-05	61.5800	61.930000	60.430000	60.9500	-2.214%	146,107	+7.990%
2026-03-04	61.6900	62.730000	61.620000	62.3300	-0.096%	172,015	+5.599%
2026-03-03	62.0400	62.585000	60.770000	62.3900	-4.412%	238,827	+5.498%
2026-03-02	64.7500	65.472200	64.595000	65.2700	-1.345%	252,065	+0.843%
2026-02-27	66.0200	66.240000	65.850000	66.1600	-0.226%	82,839	-0.514%
2026-02-26	66.7600	66.760000	65.850000	66.3100	-0.919%	211,316	-0.739%
2026-02-25	66.8800	67.010000	66.580000	66.9250	+1.019%	1,835,412	-1.651%
2026-02-24	65.9300	66.430000	65.930000	66.2500	+0.914%	55,309	-0.649%
2026-02-23	65.9100	66.138800	65.480000	65.6500	-0.720%	100,564	+0.259%
2026-02-20	64.8200	66.209900	64.820000	66.1264	+2.110%	83,664	-0.463%
2026-02-19	64.6000	64.760000	64.210000	64.7600	-0.323%	62,678	+1.637%
2026-02-18	65.0000	65.220000	64.700000	64.9700	+0.417%	152,296	+1.308%
2026-02-17	64.3500	64.799700	63.950000	64.7000	+0.031%	91,096	+1.731%
2026-02-13	64.4100	64.880000	64.000000	64.6800	+0.124%	87,317	+1.763%
2026-02-12	65.5500	65.550000	64.370000	64.6000	-0.920%	79,330	+1.889%
2026-02-11	64.8300	65.210000	64.530000	65.2000	+1.637%	63,146	+0.951%
2026-02-10	64.2100	64.330000	64.070000	64.1500	+0.109%	126,998	+2.603%
2026-02-09	63.6000	64.169900	63.439700	64.0800	+0.929%	72,791	+2.715%
2026-02-06	62.6200	63.490000	62.620000	63.4900	+1.959%	57,179	+3.670%
2026-02-05	62.5400	62.830000	62.120000	62.2700	-0.923%	99,479	+5.701%
2026-02-04	63.4600	63.570000	62.550000	62.8500	+0.207%	341,577	+4.726%
2026-02-03	62.7600	62.970000	62.250000	62.7200	+0.416%	76,128	+4.943%
2026-02-02	61.6200	62.500000	61.620000	62.4600	+0.337%	49,042	+5.379%
2026-01-30	62.9100	62.970000	61.910000	62.2500	-2.399%	77,624	+5.735%
2026-01-29	64.1800	64.180000	62.960000	63.7800	0.000%	65,983	+3.198%
2026-01-28	63.8500	63.850000	63.390100	63.7800	+0.378%	41,442	+3.198%
2026-01-27	63.0600	63.550000	63.005000	63.5400	+1.404%	179,182	+3.588%
2026-01-26	62.4100	62.815000	62.410000	62.6600	+0.513%	92,714	+5.043%
2026-01-23	61.8300	62.340000	61.665000	62.3400	+0.435%	56,967	+5.582%
2026-01-22	62.1300	62.260000	61.897000	62.0700	+0.518%	113,985	+6.042%
2026-01-21	61.2900	61.860000	61.290000	61.7500	+1.362%	2,365,649	+6.591%
2026-01-20	61.0300	61.250000	60.800000	60.9200	+0.197%	197,618	+8.043%
2026-01-16	61.0100	61.010000	60.620000	60.8000	-0.654%	51,631	+8.257%
2026-01-15	61.2200	61.470000	61.160000	61.2000	+0.246%	34,619	+7.549%
2026-01-14	60.8600	61.050000	60.710000	61.0500	+0.809%	49,861	+7.813%
2026-01-13	60.7500	60.750000	60.430000	60.5600	-0.296%	135,424	+8.686%
2026-01-12	60.2000	60.780000	60.140000	60.7400	+1.166%	93,488	+8.364%
2026-01-09	59.7400	60.040000	59.657700	60.0400	+0.806%	33,143	+9.627%
2026-01-08	59.4800	59.620000	59.378000	59.5600	-0.435%	44,308	+10.510%
2026-01-07	60.1200	60.120000	59.800000	59.8200	-0.383%	58,308	+10.030%
2026-01-06	60.0400	60.139900	59.915000	60.0500	+0.907%	63,454	+9.609%
2026-01-05	59.2100	59.540000	59.097700	59.5100	+0.558%	69,066	+10.603%
2026-01-02	58.8700	59.180000	58.870000	59.1800	+1.492%	75,690	+11.220%
2025-12-31	58.3900	58.396400	58.180000	58.3100	-0.120%	26,487	+12.879%
2025-12-30	58.3912	58.500000	58.270100	58.3800	+0.361%	138,239	+12.744%
2025-12-29	58.1900	58.190000	57.866700	58.1700	-0.581%	72,363	+13.151%
2025-12-26	58.3700	58.548200	58.353900	58.5100	+0.301%	63,675	+12.494%
2025-12-24	58.3599	58.380000	58.260000	58.3345	+0.145%	18,168	+12.832%
2025-12-23	57.9500	58.250000	57.820000	58.2500	+0.379%	54,624	+12.996%
2025-12-22	57.8800	58.050000	57.830000	58.0300	+0.694%	60,805	+13.424%
2025-12-19	57.5400	57.779900	57.520000	57.6300	+0.981%	98,561	+14.211%
2025-12-18	57.0800	57.340000	57.000000	57.0700	+0.830%	152,107	+15.332%
2025-12-17	57.1700	57.240000	56.590000	56.6000	-0.335%	67,694	+16.290%
2025-12-16	56.8800	56.938700	56.570000	56.7900	-2.657%	36,575	+15.901%
2025-12-15	58.6100	58.732800	58.340000	58.3400	+0.448%	53,553	+12.821%
2025-12-12	58.8600	58.860000	58.030000	58.0800	-0.921%	45,033	+13.326%
2025-12-11	58.3200	58.620000	58.190000	58.6200	+0.051%	49,768	+12.282%
2025-12-10	58.1900	58.670000	58.060000	58.5900	+0.809%	61,725	+12.340%
2025-12-09	58.0700	58.200000	57.905400	58.1200	-0.069%	36,073	+13.248%
2025-12-08	58.5500	58.550000	58.040000	58.1600	-0.666%	42,771	+13.171%
2025-12-05	58.9400	58.970000	58.520000	58.5500	+0.463%	37,510	+12.417%
2025-12-04	58.4000	58.400000	58.100100	58.2800	+0.034%	49,764	+12.938%
2025-12-03	58.1800	58.270000	58.050000	58.2600	+0.017%	31,223	+12.976%
2025-12-02	58.2700	58.280000	58.011100	58.2500	+0.431%	66,214	+12.996%
2025-12-01	58.0100	58.169900	57.920000	58.0000	-0.052%	39,363	+13.483%
2025-11-28	57.9500	58.040000	57.810000	58.0300	+0.256%	35,278	+13.424%
2025-11-26	57.6900	57.911900	57.580000	57.8818	+0.717%	29,640	+13.715%
2025-11-25	57.1800	57.490000	56.955000	57.4700	+0.666%	74,437	+14.529%
2025-11-24	56.6400	57.090000	56.640000	57.0900	+0.670%	39,256	+15.292%
2025-11-21	56.3500	56.880000	56.100000	56.7100	-0.070%	45,653	+16.064%
2025-11-20	57.7200	57.919900	56.700000	56.7500	-1.201%	38,224	+15.982%
2025-11-19	57.5500	57.732000	57.268000	57.4400	-0.262%	21,842	+14.589%
2025-11-18	57.4800	57.730000	57.240000	57.5910	-0.654%	68,639	+14.289%
2025-11-17	58.3400	58.539900	57.890000	57.9700	-1.512%	60,826	+13.541%
2025-11-14	58.7100	59.160000	58.500000	58.8600	+0.375%	40,887	+11.825%
2025-11-13	59.1800	59.269900	58.571900	58.6400	-0.593%	27,964	+12.244%
2025-11-12	58.9069	59.060000	58.906900	58.9900	+0.340%	25,902	+11.578%
2025-11-11	58.6700	58.910000	58.580000	58.7900	+0.085%	46,915	+11.958%
2025-11-10	58.2600	58.760000	58.260000	58.7400	+1.724%	47,511	+12.053%
2025-11-07	57.4500	57.750000	57.180000	57.7444	-0.338%	45,107	+13.985%
2025-11-06	58.3100	58.350000	57.780000	57.9400	-0.275%	33,129	+13.600%
2025-11-05	57.6300	58.130000	57.630000	58.0999	+1.219%	83,675	+13.288%
2025-11-04	57.5900	57.789900	57.390000	57.4000	-1.578%	133,331	+14.669%
2025-11-03	58.4000	58.400000	58.200000	58.3200	+0.465%	35,689	+12.860%
2025-10-31	58.0800	58.139900	57.840000	58.0500	-0.017%	19,229	+13.385%
2025-10-30	58.2000	58.329900	58.030000	58.0600	-0.803%	32,617	+13.365%
2025-10-29	58.8300	58.910000	58.360000	58.5300	0.000%	49,441	+12.455%
2025-10-28	58.3900	58.607700	58.210000	58.5300	-0.290%	24,840	+12.455%
2025-10-27	58.6900	58.700000	58.430000	58.7000	+0.824%	22,479	+12.129%
2025-10-24	58.2900	58.350000	58.190000	58.2200	+0.224%	21,873	+13.054%
2025-10-23	57.7500	58.180000	57.750000	58.0900	+0.432%	19,167	+13.307%
2025-10-22	57.9100	58.083700	57.567200	57.8400	+0.486%	38,473	+13.797%
2025-10-21	57.7200	57.790000	57.510000	57.5600	-0.639%	28,261	+14.350%
2025-10-20	57.5200	57.990000	57.520000	57.9301	+0.924%	24,268	+13.620%
2025-10-17	57.0800	57.455500	56.945500	57.4000	-0.261%	25,697	+14.669%
2025-10-16	57.6300	57.942300	57.470000	57.5500	+0.366%	179,806	+14.370%
2025-10-15	57.2000	57.420300	57.020000	57.3400	+1.757%	30,064	+14.789%
2025-10-14	56.0600	56.620800	55.960000	56.3500	-0.914%	24,609	+16.806%
2025-10-13	56.8200	57.069900	56.740000	56.8700	+2.802%	42,865	+15.738%
2025-10-10	57.4000	57.400000	55.309600	55.3200	-3.741%	42,750	+18.980%
2025-10-09	57.9900	57.990000	57.280000	57.4700	-0.242%	48,516	+14.529%
2025-10-08	57.4200	57.649900	57.380000	57.6092	+0.487%	27,669	+14.253%
2025-10-07	57.7800	57.780000	57.240000	57.3300	-0.382%	27,445	+14.809%
2025-10-06	57.5800	57.690900	57.480000	57.5500	+0.104%	32,738	+14.370%
2025-10-03	57.6400	57.669000	57.404200	57.4900	+0.017%	17,257	+14.489%
2025-10-02	57.8700	57.870000	57.310900	57.4800	-0.156%	22,473	+14.509%
2025-10-01	57.6300	57.689900	57.510000	57.5700	+0.349%	19,681	+14.330%
2025-09-30	57.1350	57.370000	57.135000	57.3700	+0.737%	21,565	+14.729%
2025-09-29	56.9300	57.170000	56.860000	56.9500	+0.868%	21,348	+15.575%
2025-09-26	56.2400	56.560000	56.180000	56.4600	-0.256%	36,400	+16.578%
2025-09-25	56.6300	56.735200	56.400300	56.6050	-0.466%	20,614	+16.279%
2025-09-24	57.0800	57.130000	56.870000	56.8700	-0.785%	39,236	+15.738%
2025-09-23	57.4300	57.630200	57.290000	57.3200	-0.676%	51,291	+14.829%
2025-09-22	57.6300	57.770000	57.520000	57.7100	+0.087%	37,385	+14.053%
2025-09-19	57.7400	57.760000	57.610000	57.6600	-0.035%	21,573	+14.152%
2025-09-18	57.7100	57.740000	57.420000	57.6800	-0.483%	46,869	+14.112%
2025-09-17	57.9900	58.300000	57.750000	57.9600	+0.173%	34,603	+13.561%
2025-09-16	57.8400	57.920000	57.641500	57.8600	+0.399%	27,437	+13.757%
2025-09-15	57.6300	57.728900	57.550000	57.6300	+0.436%	18,044	+14.211%
2025-09-12	57.5100	57.510000	57.270000	57.3800	-0.139%	36,527	+14.709%
2025-09-11	57.2700	57.555000	57.130000	57.4600	+0.799%	37,652	+14.549%
2025-09-10	57.0300	57.150000	56.985000	57.0046	+0.550%	28,689	+15.464%
2025-09-09	56.7500	56.780000	56.610000	56.6930	+0.111%	17,403	+16.099%
2025-09-08	56.4700	56.630000	56.330100	56.6300	+0.837%	40,055	+16.228%
2025-09-05	56.0700	56.275300	55.940000	56.1600	+1.299%	17,451	+17.201%
2025-09-04	55.3100	55.440000	55.120000	55.4400	-0.511%	24,375	+18.723%
2025-09-03	55.7010	55.783100	55.615000	55.7250	+0.623%	23,494	+18.116%
2025-09-02	55.0000	55.433800	55.000000	55.3800	-0.306%	21,313	+18.852%
2025-08-29	55.5982	55.659900	55.450000	55.5500	-0.617%	55,778	+18.488%
2025-08-28	55.6600	55.956400	55.660000	55.8950	+0.567%	18,763	+17.757%
2025-08-27	55.3800	55.580000	55.210000	55.5800	-0.381%	37,791	+18.424%
2025-08-26	55.8000	55.860000	55.703800	55.7926	-0.424%	19,914	+17.973%
2025-08-25	56.2300	56.310000	56.010000	56.0300	-0.693%	23,200	+17.473%
2025-08-22	55.6800	56.480000	55.661500	56.4210	+1.440%	25,811	+16.659%
2025-08-21	55.5800	55.620000	55.450000	55.6200	+0.111%	25,117	+18.339%
2025-08-20	55.5100	55.610000	55.280000	55.5584	-0.165%	34,702	+18.470%
2025-08-19	56.0100	56.020000	55.640000	55.6500	-1.049%	30,883	+18.275%
2025-08-18	56.1000	56.245000	56.070000	56.2400	+0.536%	57,578	+17.034%
2025-08-15	55.9900	55.990000	55.800100	55.9400	+0.612%	21,377	+17.662%
2025-08-14	55.6200	55.690000	55.400000	55.6000	-0.618%	14,576	+18.381%
2025-08-13	55.8200	56.060000	55.810000	55.9455	+0.748%	20,798	+17.650%
2025-08-12	55.1500	55.616400	55.150000	55.5300	+1.203%	150,195	+18.531%
2025-08-11	54.9800	55.100000	54.853400	54.8700	-0.309%	22,171	+19.956%
2025-08-08	54.9200	55.120000	54.920000	55.0400	+0.146%	45,141	+19.586%
2025-08-07	55.0000	55.088600	54.800100	54.9600	+0.514%	19,621	+19.760%
2025-08-06	54.5100	54.740000	54.510000	54.6790	+0.310%	21,788	+20.375%
2025-08-05	54.6284	54.628400	54.360000	54.5100	+0.814%	50,120	+20.748%
2025-08-04	54.1400	54.310000	54.042100	54.0700	+0.971%	154,800	+21.731%
2025-08-01	53.7200	53.720000	53.430000	53.5500	-0.760%	20,169	+22.913%
2025-07-31	54.0400	54.116000	53.850000	53.9600	-0.736%	32,171	+21.979%
2025-07-30	54.6600	54.740000	54.250000	54.3600	-0.983%	44,216	+21.082%
2025-07-29	54.8501	54.990000	54.791400	54.8998	+0.568%	13,447	+19.891%
2025-07-28	54.7600	54.763900	54.478700	54.5900	-1.015%	24,716	+20.572%
2025-07-25	55.1300	55.229000	54.930000	55.1500	-0.235%	18,920	+19.347%
2025-07-24	55.4800	55.560000	55.280000	55.2800	-0.611%	23,987	+19.067%
2025-07-23	55.3900	55.760000	55.328000	55.6200	+0.889%	33,963	+18.339%
2025-07-22	54.9700	55.190000	54.810000	55.1300	+0.054%	44,291	+19.391%
2025-07-21	55.0100	55.280100	55.003700	55.1000	+0.858%	36,884	+19.456%
2025-07-18	54.8900	54.956800	54.631000	54.6310	-0.391%	14,868	+20.481%
2025-07-17	54.5500	54.864400	54.550000	54.8453	+0.707%	28,460	+20.010%
2025-07-16	54.2050	54.510000	54.100000	54.4600	+0.110%	21,643	+20.859%
2025-07-15	54.6300	54.630000	54.320000	54.4000	+0.221%	18,799	+20.993%
2025-07-14	54.1900	54.360000	54.170000	54.2800	+0.668%	42,203	+21.260%
2025-07-11	54.0400	54.040000	53.900000	53.9200	-0.277%	26,934	+22.070%
2025-07-10	54.0100	54.100000	53.840000	54.0700	+0.202%	18,478	+21.731%
2025-07-09	54.0600	54.060000	53.810000	53.9610	+0.150%	72,387	+21.977%
2025-07-08	53.8100	54.002900	53.740000	53.8800	+0.691%	32,882	+22.160%
2025-07-07	53.8100	53.820000	53.419900	53.5100	-1.600%	54,246	+23.005%
2025-07-03	54.1500	54.390000	54.150000	54.3800	+0.722%	16,601	+21.037%
2025-07-02	53.7800	53.990000	53.572500	53.9900	+0.344%	30,138	+21.911%
2025-07-01	53.7000	53.848800	53.620100	53.8050	+0.485%	48,719	+22.331%
2025-06-30	53.3900	53.549900	53.223400	53.5451	+0.347%	35,943	+22.924%
2025-06-27	53.3900	53.501700	53.193800	53.3600	-0.224%	28,054	+23.351%
2025-06-26	53.3900	53.549200	53.250000	53.4800	+0.678%	141,450	+23.074%
2025-06-25	53.0500	53.130000	52.800000	53.1200	+0.075%	31,348	+23.908%
2025-06-24	52.7500	53.120000	52.639000	53.0800	+0.975%	15,375	+24.002%
2025-06-23	52.0800	52.620000	52.080000	52.5676	+0.666%	24,027	+25.210%
2025-06-20	52.7700	52.770000	52.178000	52.2200	-0.967%	24,471	+26.044%
2025-06-18	52.9300	52.986500	52.730000	52.7300	-0.114%	22,668	+24.825%
2025-06-17	53.1000	53.200000	52.712500	52.7900	-1.530%	33,080	+24.683%
2025-06-16	53.7100	53.870000	53.590000	53.6100	+1.246%	20,084	+22.776%
2025-06-13	53.0000	53.190000	52.820000	52.9500	-1.268%	27,828	+24.306%
2025-06-12	53.5700	53.698500	53.520000	53.6300	+0.506%	25,768	+22.730%
2025-06-11	53.4200	53.515000	53.330000	53.3600	+0.037%	31,732	+23.351%
2025-06-10	53.2900	53.350000	53.090000	53.3400	+0.857%	16,743	+23.397%
2025-06-09	52.7500	53.000400	52.610600	52.8869	+0.987%	17,313	+24.454%
2025-06-06	52.3100	52.430000	52.180000	52.3700	+0.867%	20,311	+25.683%
2025-06-05	52.1300	52.180000	51.850000	51.9200	0.000%	24,946	+26.772%
2025-06-04	51.7652	51.950000	51.765200	51.9200	+1.386%	15,400	+26.772%
2025-06-03	51.0900	51.270000	50.960000	51.2100	+0.176%	37,031	+28.530%
2025-06-02	50.8500	51.140000	50.850000	51.1200	+0.610%	33,123	+28.756%
2025-05-30	50.8095	50.880000	50.560000	50.8100	-1.090%	20,671	+29.541%
2025-05-29	51.5200	51.520000	51.230000	51.3700	+0.666%	34,156	+28.129%
2025-05-28	51.1400	51.140000	50.890100	51.0300	-0.137%	28,201	+28.983%
2025-05-27	51.0400	51.209900	51.020000	51.1000	-0.020%	37,957	+28.806%
2025-05-23	50.8300	51.209900	50.780000	51.1100	+0.809%	26,474	+28.781%
2025-05-22	50.7800	50.910000	50.643600	50.7000	-0.256%	14,745	+29.822%
2025-05-21	51.1600	51.264100	50.800000	50.8300	+0.256%	44,617	+29.490%
2025-05-20	50.7000	50.780000	50.600000	50.7000	-0.099%	29,252	+29.822%
2025-05-19	50.3400	50.860000	50.340000	50.7500	+0.455%	24,866	+29.695%
2025-05-16	50.4200	50.580000	50.274400	50.5200	+0.198%	19,324	+30.285%
2025-05-15	50.3800	50.519900	50.240000	50.4200	+0.139%	29,727	+30.543%
2025-05-14	50.3600	50.478400	50.200100	50.3500	+0.640%	55,931	+30.725%
2025-05-13	49.5600	50.141100	49.560000	50.0300	+0.462%	57,544	+31.561%
2025-05-12	49.8200	49.820000	49.536000	49.8000	+1.529%	36,632	+32.169%
2025-05-09	49.0100	49.110000	48.889400	49.0500	+1.030%	35,783	+34.190%
2025-05-08	49.0000	49.000000	48.510000	48.5500	0.000%	43,491	+35.572%
2025-05-07	48.9400	48.940000	48.550000	48.5500	-1.381%	44,228	+35.572%
2025-05-06	49.0700	49.340000	49.018200	49.2300	-0.726%	29,318	+33.699%
2025-05-05	49.7400	49.780000	49.590000	49.5900	+1.183%	60,747	+32.728%
2025-05-02	49.1600	49.160000	48.830000	49.0100	+3.114%	52,961	+34.299%
2025-05-01	47.7500	47.898500	47.530000	47.5300	-0.502%	39,869	+38.481%
2025-04-30	47.6800	47.800000	47.400000	47.7700	+0.189%	16,487	+37.785%
2025-04-29	47.6900	47.749500	47.600000	47.6800	+0.548%	42,816	+38.045%
2025-04-28	47.4000	47.460000	47.240000	47.4200	+0.317%	28,362	+38.802%
2025-04-25	47.1700	47.280000	47.000000	47.2700	-0.839%	29,870	+39.243%
2025-04-24	47.2200	47.680000	47.192500	47.6700	+1.447%	78,356	+38.074%
2025-04-23	47.2200	47.449200	46.975000	46.9900	+0.643%	27,982	+40.072%
2025-04-22	46.5600	46.940000	46.560000	46.6900	+1.236%	119,632	+40.972%
2025-04-21	46.4000	46.400000	45.850100	46.1200	+0.196%	39,860	+42.715%
2025-04-17	45.8900	46.310000	45.890000	46.0300	+0.634%	38,662	+42.994%
2025-04-16	46.0000	46.160000	45.678800	45.7400	-0.565%	30,238	+43.900%
2025-04-15	46.2400	46.270000	46.000000	46.0000	+0.131%	42,818	+43.087%
2025-04-14	46.2800	46.280000	45.700000	45.9400	+1.234%	25,976	+43.274%

.dark-mode .ZbXXr6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZbXXr6{ 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