Free Trial

Avantis Emerging Markets Small Cap Equity ETF (AVEE) Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free AVEE Stock Alerts
$54.43
+0.73 (+1.36%)
(As of 12:28 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Emerging Markets Small Cap Equity ETF Stock Price Performance

5 Day
Performance
+2.49%
1 Month
Performance
+2.41%
3 Month
Performance
+6.40%
Year-To-Date
Performance
+1.47%
Receive AVEE Stock News and Ratings via Email

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

Ad Huge Alerts
The #1 Biotech Stock to Have on Your Radar in 2024…
Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!
Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!

AVEE Stock Chart for Monday, April, 29, 2024

AVEE Chart by TradingView

Avantis Emerging Markets Small Cap Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$53.18$53.70
+0.97%		$53.70$53.58781 shs$13.43 million
04/25/2024$52.92$53.18
+0.51%		$53.31$52.656,455 shs$13.30 million
04/24/2024$52.76$52.92
+0.29%		$52.92$52.92221 shs$13.23 million
04/23/2024$52.38$52.76
+0.73%		$52.76$52.556,545 shs$13.19 million
04/22/2024$52.04$52.38
+0.66%		$52.38$52.089,291 shs$0.00
04/19/2024$52.23$52.04
-0.37%		$52.11$52.001,077 shs$0.00
04/18/2024$52.04$52.23
+0.37%		$52.36$52.23516 shs$0.00
04/17/2024$51.66$52.04
+0.74%		$52.04$52.04225 shs$0.00
04/16/2024$52.36$51.66
-1.34%		$51.89$51.621,839 shs$0.00
04/15/2024$52.93$52.36
-1.08%		$52.89$52.363,183 shs$0.00
04/12/2024$53.80$52.93
-1.62%		$53.27$52.929,092 shs$0.00
04/11/2024$53.54$53.80
+0.49%		$53.80$53.80295 shs$0.00
04/10/2024$54.35$53.54
-1.49%		$53.73$53.54969 shs$0.00
04/09/2024$53.95$54.35
+0.74%		$54.36$54.191,530 shs$0.00
04/08/2024$53.71$53.95
+0.45%		$53.95$53.92199 shs$0.00
04/05/2024$53.71$53.71$53.71$53.51943 shs$0.00
04/04/2024$53.87$53.71
-0.30%		$54.35$53.692,703 shs$0.00
04/03/2024$53.57$53.87
+0.56%		$54.00$53.707,802 shs$0.00
04/02/2024$53.32$53.57
+0.47%		$53.61$53.553,909 shs$0.00
04/01/2024$52.95$53.32
+0.69%		$53.68$53.211,970 shs$0.00
03/29/2024$52.95$52.95
+0.01%		$52.96$52.95511 shs$0.00
03/28/2024$52.85$52.95
+0.19%		$52.96$52.95511 shs$0.00
03/27/2024$52.49$52.85
+0.69%		$52.85$52.80358 shs$0.00
03/26/2024$52.89$52.49
-0.76%		$52.49$52.49406 shs$0.00
03/25/2024$52.80$52.89
+0.18%		$53.00$52.89868 shs$0.00
03/22/2024$52.95$52.80
-0.28%		$52.80$52.7913,498 shs$0.00
03/21/2024$52.75$52.95
+0.38%		$53.06$52.952,491 shs$0.00
03/20/2024$52.18$52.75
+1.09%		$52.91$52.351,446 shs$0.00
03/19/2024$52.27$52.18
-0.17%		$52.32$51.982,387 shs$0.00
03/18/2024$52.07$52.27
+0.38%		$52.45$52.272,979 shs$0.00
03/15/2024$52.10$52.07
-0.06%		$52.34$52.071,198 shs$0.00
03/14/2024$52.15$52.10
-0.10%		$52.37$52.101,995 shs$0.00
03/13/2024$52.82$52.15
-1.27%		$52.15$52.13395 shs$0.00
03/12/2024$52.63$52.82
+0.36%		$52.87$52.671,759 shs$0.00
03/11/2024$52.51$52.63
+0.24%		$52.72$52.436,876 shs$0.00
03/08/2024$52.67$52.51
-0.30%		$52.51$52.51139 shs$0.00
03/07/2024$52.72$52.67
-0.09%		$52.71$52.541,879 shs$0.00
03/06/2024$52.29$52.72
+0.82%		$52.72$52.652,255 shs$0.00
03/05/2024$52.65$52.29
-0.68%		$52.37$52.29441 shs$0.00
03/04/2024$52.93$52.65
-0.54%		$52.65$52.6588 shs$0.00
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
03/01/2024$52.31$52.93
+1.19%		$52.98$52.771,529 shs$0.00
02/29/2024$52.09$52.31
+0.42%		$52.35$52.261,121 shs$0.00
02/28/2024$52.83$52.09
-1.40%		$52.18$52.091,618 shs$0.00
02/27/2024$52.69$52.83
+0.27%		$52.88$52.787,126 shs$0.00
02/26/2024$52.81$52.69
-0.23%		$52.89$52.693,613 shs$0.00
02/23/2024$52.89$52.81
-0.15%		$52.85$52.81911 shs$0.00
02/22/2024$52.52$52.89
+0.70%		$52.96$52.851,330 shs$0.00
02/21/2024$52.25$52.52
+0.52%		$52.52$52.422,017 shs$0.00
02/20/2024$52.02$52.25
+0.44%		$52.31$52.201,011 shs$0.00
02/19/2024$52.02$52.02
+0.00%		$52.16$52.025,000 shs$0.00
02/16/2024$51.58$52.02
+0.85%		$52.16$52.025,047 shs$0.00
02/15/2024$51.22$51.58
+0.70%		$51.65$51.491,087 shs$0.00
02/14/2024$50.66$51.22
+1.11%		$51.37$51.201,325 shs$0.00
02/13/2024$51.73$50.66
-2.07%		$50.90$50.621,058 shs$0.00
02/12/2024$51.24$51.73
+0.96%		$51.97$51.73778 shs$0.00
02/09/2024$51.08$51.24
+0.31%		$51.24$51.042,154 shs$0.00
02/08/2024$51.28$51.08
-0.39%		$51.17$51.08761 shs$0.00
02/07/2024$51.43$51.28
-0.29%		$51.29$51.224,156 shs$0.00
02/06/2024$50.31$51.43
+2.23%		$51.45$51.351,170 shs$0.00
02/05/2024$50.47$50.31
-0.32%		$50.31$50.15515 shs$0.00
02/02/2024$50.98$50.47
-1.00%		$50.54$50.47557 shs$0.00
02/01/2024$50.45$50.98
+1.05%		$50.98$50.80433 shs$0.00
01/31/2024$50.74$50.45
-0.57%		$50.99$50.453,541 shs$0.00
01/30/2024$50.97$50.74
-0.45%		$50.75$50.66554 shs$0.00
01/29/2024$51.06$50.97
-0.18%		$50.97$50.80474 shs$0.00

Related Companies:
This page (NYSEARCA:AVEE) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press