Free Trial

Avantis Emerging Markets Value ETF (AVES) Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free AVES Stock Alerts
$48.99
-0.05 (-0.10%)
(As of 12:05 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Emerging Markets Value ETF Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
-3.22%
3 Month
Performance
+3.40%
6 Month
Performance
+6.64%
Year-To-Date
Performance
+6.57%
1 Year
Performance
+8.75%
Receive AVES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis Emerging Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Are you prepared for a financial lockdown?
A new kind of American dystopia is being built before our eyes, and most people have no idea what's happening. That's why I've recorded this urgent message to give you all the details on how to prepare … Including three steps to take right now.
Click here to watch my video before it's too late.

AVES Stock Chart for Monday, June, 17, 2024

AVES Chart by TradingView

Avantis Emerging Markets Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$48.85$49.04
+0.39%		$49.04$48.7191,770 shs$464.90 million
06/13/2024$49.04$48.85
-0.39%		$49.15$48.7432,396 shs$463.10 million
06/12/2024$48.72$49.04
+0.66%		$49.38$48.9917,270 shs$464.90 million
06/11/2024$48.98$48.72
-0.53%		$48.76$48.4721,912 shs$461.87 million
06/10/2024$48.69$48.98
+0.59%		$49.06$48.7114,575 shs$464.33 million
06/07/2024$49.13$48.69
-0.89%		$49.09$48.6324,367 shs$461.62 million
06/06/2024$48.76$49.13
+0.76%		$49.17$48.9918,189 shs$465.75 million
06/05/2024$48.25$48.76
+1.06%		$48.82$48.4928,929 shs$462.25 million
06/04/2024$49.60$48.25
-2.72%		$48.28$47.9973,409 shs$457.41 million
06/03/2024$49.08$49.60
+1.06%		$49.70$49.3738,982 shs$470.21 million
05/31/2024$49.33$49.08
-0.51%		$49.13$48.7518,598 shs$465.28 million
05/30/2024$49.39$49.33
-0.12%		$49.37$49.0622,333 shs$467.65 million
05/29/2024$49.95$49.39
-1.12%		$49.50$49.2916,627 shs$468.22 million
05/28/2024$49.70$49.95
+0.50%		$50.18$49.8829,330 shs$473.53 million
05/27/2024$49.70$49.70$49.83$49.6917,500 shs$471.16 million
05/24/2024$49.43$49.70
+0.55%		$49.83$49.6917,577 shs$471.16 million
05/23/2024$50.06$49.43
-1.26%		$50.09$49.3911,453 shs$468.60 million
05/22/2024$50.33$50.06
-0.54%		$50.30$49.8929,306 shs$474.57 million
05/21/2024$50.56$50.33
-0.45%		$50.41$50.2121,652 shs$477.13 million
05/20/2024$50.62$50.56
-0.12%		$50.64$50.4623,211 shs$479.31 million
05/17/2024$50.34$50.62
+0.56%		$50.69$50.3436,846 shs$479.88 million
05/16/2024$50.22$50.34
+0.24%		$50.39$50.1744,348 shs$477.22 million
05/15/2024$49.55$50.22
+1.35%		$50.22$49.9129,451 shs$476.09 million
05/14/2024$49.40$49.55
+0.30%		$49.69$49.5046,211 shs$469.73 million
05/13/2024$49.20$49.40
+0.41%		$49.57$49.3988,942 shs$468.31 million
05/10/2024$48.90$49.12
+0.45%		$49.34$49.0614,319 shs$465.66 million
05/09/2024$48.88$48.90
+0.04%		$48.91$48.5479,800 shs$463.57 million
05/08/2024$48.76$48.88
+0.25%		$48.89$48.68226,446 shs$463.38 million
05/07/2024$49.17$48.76
-0.83%		$49.01$48.71151,759 shs$462.25 million
05/06/2024$49.31$49.17
-0.28%		$49.25$49.0622,902 shs$466.13 million
05/03/2024$48.90$49.22
+0.66%		$49.28$48.9615,414 shs$466.65 million
05/02/2024$47.93$48.90
+2.02%		$49.04$48.5018,978 shs$463.57 million
05/01/2024$47.86$47.93
+0.15%		$48.35$47.7519,164 shs$454.38 million
04/30/2024$48.46$47.86
-1.24%		$48.21$47.8514,825 shs$453.71 million
04/29/2024$47.91$48.46
+1.15%		$48.50$48.2427,151 shs$459.40 million
04/26/2024$47.47$47.91
+0.93%		$48.00$47.7116,668 shs$454.19 million
04/25/2024$47.05$47.47
+0.89%		$47.53$46.9516,813 shs$450.02 million
04/24/2024$47.01$47.05
+0.09%		$47.22$46.9641,147 shs$446.03 million
04/23/2024$46.81$47.01
+0.43%		$47.13$46.8053,375 shs$445.66 million
04/22/2024$46.52$46.81
+0.62%		$46.82$46.4726,608 shs$443.76 million
Massive Crisis Looming — Protect Your Savings Now (Ad)

Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom.

Click here to learn how to prepare before it's too late.
04/19/2024$46.56$46.52
-0.09%		$46.61$46.4023,797 shs$441.01 million
04/18/2024$46.32$46.56
+0.52%		$46.79$46.3921,611 shs$441.39 million
04/17/2024$46.20$46.32
+0.26%		$46.58$46.2035,222 shs$439.11 million
04/16/2024$46.76$46.20
-1.20%		$46.28$46.10128,407 shs$437.98 million
04/15/2024$47.01$46.76
-0.53%		$47.33$46.71121,004 shs$301.13 million
04/12/2024$48.00$47.03
-2.02%		$47.50$46.9276,681 shs$302.87 million
04/11/2024$47.68$48.00
+0.67%		$48.09$47.7143,934 shs$309.12 million
04/10/2024$48.51$47.68
-1.71%		$47.89$47.5357,801 shs$307.06 million
04/09/2024$48.24$48.51
+0.56%		$48.51$48.3131,040 shs$312.40 million
04/08/2024$47.84$48.24
+0.84%		$48.26$48.04775,648 shs$310.67 million
04/05/2024$48.02$47.84
-0.37%		$47.88$47.59228,270 shs$308.09 million
04/04/2024$47.85$48.02
+0.36%		$48.42$47.7254,186 shs$309.25 million
04/03/2024$47.67$47.85
+0.38%		$47.96$47.6138,022 shs$308.15 million
04/02/2024$47.49$47.67
+0.38%		$47.88$47.6127,540 shs$307.00 million
04/01/2024$47.39$47.49
+0.21%		$47.93$47.4683,497 shs$305.84 million
03/29/2024$47.39$47.39$47.56$47.3923,568 shs$305.19 million
03/28/2024$47.39$47.39$47.56$47.3923,568 shs$305.19 million
03/27/2024$47.20$47.39
+0.41%		$47.39$47.15130,449 shs$305.19 million
03/26/2024$47.41$47.20
-0.45%		$47.37$47.17119,219 shs$303.94 million
03/25/2024$47.40$47.41
+0.02%		$47.45$47.35102,474 shs$305.32 million
03/22/2024$47.78$47.40
-0.80%		$47.49$47.2761,027 shs$305.26 million
03/21/2024$47.21$47.78
+1.21%		$48.01$47.7373,059 shs$307.70 million
03/20/2024$47.09$47.21
+0.25%		$47.69$47.0519,364 shs$304.03 million
03/19/2024$47.38$47.09
-0.61%		$47.19$46.9524,299 shs$303.26 million
03/18/2024$47.38$47.38$47.64$47.2851,389 shs$305.13 million

Related Companies:
This page (NYSEARCA:AVES) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
"Trump Loophole" Beats Inflation
The demise of the "petrodollar" appears imminent. And the implications for Americans could be dire.
Colonial Metals | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored