Free Trial

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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AVES Stock Alerts
$49.53
+0.13 (+0.26%)
(As of 09:59 AM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Emerging Markets Value ETF Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+5.36%
3 Month
Performance
+8.10%
6 Month
Performance
+10.89%
Year-To-Date
Performance
+7.74%
1 Year
Performance
+16.16%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

AVES Stock Chart for Tuesday, May, 14, 2024

AVES Chart by TradingView

Avantis Emerging Markets Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/18/2024$47.38$47.38$47.64$47.2851,389 shs$305.13 million
03/15/2024$47.55$47.38
-0.35%		$47.52$47.2832,725 shs$305.13 million
03/14/2024$47.56$47.55
-0.03%		$47.78$47.4761,813 shs$306.19 million
03/13/2024$47.78$47.56
-0.46%		$47.60$47.4527,516 shs$306.29 million
03/12/2024$47.57$47.78
+0.44%		$47.86$47.5661,428 shs$307.70 million
03/11/2024$47.58$47.57
-0.02%		$47.70$47.5429,204 shs$306.35 million
03/08/2024$47.58$47.58$47.77$47.5456,307 shs$306.42 million
03/07/2024$47.37$47.58
+0.44%		$47.66$47.4687,531 shs$306.42 million
03/06/2024$46.86$47.37
+1.09%		$47.54$47.3143,850 shs$305.06 million
03/05/2024$47.24$46.86
-0.79%		$47.06$46.8243,161 shs$301.78 million
03/04/2024$47.29$47.24
-0.11%		$47.33$47.2158,190 shs$304.19 million
03/01/2024$46.68$47.29
+1.31%		$47.35$47.0028,172 shs$304.55 million
02/29/2024$46.46$46.68
+0.47%		$46.96$46.6529,270 shs$300.62 million
02/28/2024$46.90$46.46
-0.94%		$46.66$46.39135,545 shs$299.20 million
02/27/2024$46.90$46.90$46.99$46.8431,454 shs$302.04 million
02/26/2024$47.16$46.90
-0.54%		$46.98$46.7832,359 shs$302.04 million
02/23/2024$47.19$47.15
-0.08%		$47.21$47.0030,607 shs$303.65 million
02/22/2024$46.67$47.19
+1.11%		$47.26$47.0336,472 shs$303.90 million
02/21/2024$46.75$46.67
-0.17%		$46.83$46.5934,800 shs$300.56 million
02/20/2024$46.51$46.75
+0.52%		$46.81$46.5623,708 shs$301.07 million
02/19/2024$46.51$46.51$46.72$46.3454,000 shs$299.52 million
02/16/2024$46.05$46.51
+0.99%		$46.72$46.3454,073 shs$299.52 million
02/15/2024$45.82$46.05
+0.51%		$46.06$45.8329,716 shs$296.59 million
02/14/2024$45.11$45.82
+1.57%		$45.88$45.5619,394 shs$295.08 million
02/13/2024$46.08$45.11
-2.11%		$45.49$44.9945,629 shs$290.51 million

Related Companies:
This page (NYSEARCA:AVES) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange