Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AVEE Historical Prices

Avantis Emerging Markets Small Cap Equity ETF · daily open, high, low, close & volume

Trading days
250
Period high
72.93
Period low
60.89
Period change
-3.12%
DateOpenHighLowCloseChangeVolume
Nov 2, 202663.1263.4262.4962.56+0.00%15,875
Oct 30, 202662.6262.6262.0962.56-2.43%33,725
Oct 29, 202664.0864.2363.8864.12-1.34%9,111
Oct 28, 202664.7765.0864.7064.99+0.68%10,185
Oct 27, 202664.5264.6264.2964.55+0.82%33,369
Oct 26, 202664.2964.2963.6564.02-1.71%14,041
Oct 23, 202664.8565.2164.7465.13-0.28%6,560
Oct 22, 202665.8565.8565.1865.32-2.89%30,711
Oct 21, 202667.5867.5867.0167.26-0.18%24,601
Oct 20, 202667.1767.5567.1767.38+0.38%7,147
Oct 19, 202667.5467.5467.0367.13+0.22%5,422
Oct 16, 202667.4367.6366.8366.98-1.28%13,756
Oct 15, 202666.9767.8566.9667.85-0.78%15,814
Oct 14, 202668.6768.6768.2968.38-1.24%20,427
Oct 13, 202669.1269.2569.0469.24-0.40%2,322
Oct 12, 202669.6769.7069.5169.51-0.54%6,858
Oct 9, 202669.7469.8969.7469.89+1.01%3,399
Oct 8, 202669.5869.6669.0669.19-1.17%13,994
Oct 7, 202669.8570.1169.6470.01-0.67%24,958
Oct 6, 202670.8170.8170.4870.48+0.24%50,540
Oct 5, 202669.9270.4969.9270.31+1.10%8,327
Oct 2, 202669.6469.6469.2469.54+1.50%5,238
Oct 1, 202668.4868.5368.0468.52-0.09%11,443
Sep 30, 202668.8468.8468.3868.58-0.26%15,313
Sep 29, 202668.6568.7668.4568.76+0.48%5,549
Sep 28, 202668.3568.5567.9668.43-0.35%10,296
Sep 25, 202668.4868.7968.3468.67+0.73%12,345
Sep 24, 202668.1768.4367.8968.17-0.28%15,762
Sep 23, 202669.0669.0668.1768.36-1.67%10,477
Sep 22, 202669.4469.5669.2569.52-0.15%9,591
Sep 21, 202669.1469.6669.0969.63+1.70%7,010
Sep 18, 202668.2568.4668.1468.46+0.11%3,282
Sep 17, 202668.3368.4168.3368.39+1.59%6,811
Sep 16, 202667.8568.0567.0167.32+0.03%4,134
Sep 15, 202667.5167.5167.1067.30-0.90%14,932
Sep 14, 202667.9068.2567.6967.91-1.81%13,760
Sep 11, 202669.3569.3569.0569.16+0.84%7,810
Sep 10, 202668.8668.8668.4168.58-1.54%60,429
Sep 9, 202669.9369.9369.5969.65-0.13%25,951
Sep 8, 202670.0170.0169.7369.74-1.28%7,013
Sep 4, 202670.4170.6470.4170.64+1.02%1,696
Sep 3, 202669.5470.0069.5069.93+0.26%6,250
Sep 2, 202669.4469.7569.4469.75+0.36%3,909
Aug 31, 202669.9769.9769.3169.50-0.33%9,595
Aug 28, 202670.3370.3669.6369.73-0.17%2,354
Aug 27, 202669.7769.9269.7369.85+0.81%11,331
Aug 26, 202669.5269.5569.2269.29+0.32%13,239
Aug 25, 202668.7969.0768.7169.07+1.81%9,255
Aug 24, 202667.9067.9467.7567.84-0.29%6,271
Aug 21, 202668.0268.1967.9868.04+0.12%3,532
Aug 20, 202667.9468.1567.7867.96-0.09%11,764
Aug 19, 202668.2268.2667.9768.02+1.14%17,091
Aug 18, 202668.1368.1367.2567.25-2.29%13,628
Aug 17, 202668.8769.2568.8268.83+0.64%10,848
Aug 14, 202668.4968.6368.2268.39-0.19%9,673
Aug 13, 202668.6068.7068.4968.52-0.18%11,774
Aug 12, 202668.7168.7268.5268.64+0.93%25,166
Aug 11, 202668.3068.3267.9568.00+0.17%8,045
Aug 10, 202668.4468.5467.5367.89+0.22%76,425
Aug 7, 202667.3667.7467.3667.74+0.55%5,737
Aug 6, 202667.1767.7067.1467.37+0.67%10,800
Aug 5, 202667.0067.1766.8666.92+0.09%16,911
Aug 4, 202666.5166.9366.4066.86+3.45%8,816
Aug 3, 202663.8664.6363.8664.63+2.13%30,746
Jul 31, 202663.7463.7462.9563.28-0.36%20,209
Jul 30, 202662.7563.5562.7463.51+1.92%23,559
Jul 29, 202662.7967.5062.2962.31-2.51%26,273
Jul 28, 202663.7664.1763.4063.91-1.70%24,307
Jul 27, 202664.9765.0564.6165.02+0.09%30,618
Jul 24, 202665.1065.5064.9264.96-1.07%18,338
Jul 23, 202666.0566.0565.4365.66-0.64%8,364
Jul 22, 202665.8866.2665.8866.09+0.11%20,366
Jul 21, 202665.7266.1265.7266.01+1.78%9,374
Jul 20, 202665.4965.4964.8664.86-1.13%11,972
Jul 17, 202665.3065.9165.3065.60-1.80%15,465
Jul 16, 202666.9467.0266.5966.80-1.01%11,873
Jul 15, 202667.5267.6766.9967.48+0.14%16,261
Jul 14, 202667.1867.4767.0767.38+0.26%7,819
Jul 13, 202667.6767.8567.1367.21-2.38%7,963
Jul 10, 202668.5468.9068.5468.85+1.12%16,366
Jul 9, 202667.9468.2067.7868.09+0.84%5,018
Jul 8, 202667.1067.5266.6467.52-0.29%15,657
Jul 7, 202668.2168.2267.4667.72-2.51%6,800
Jul 6, 202669.3769.5469.3769.46+1.47%9,697
Jul 2, 202669.1969.2667.8668.46+0.02%29,765
Jul 1, 202668.8468.9768.4468.44-1.28%3,970
Jun 30, 202668.9569.4268.9569.32+1.02%7,048
Jun 29, 202667.8368.6667.8368.62+1.05%8,634
Jun 26, 202667.6168.1967.5067.91-0.58%18,780
Jun 25, 202668.7968.9368.1368.30-0.55%23,074
Jun 24, 202668.8568.9568.3768.68-0.20%3,167
Jun 23, 202669.0669.3268.7868.82-3.91%8,390
Jun 22, 202671.6971.8971.6071.62-0.10%9,621
Jun 18, 202671.8371.8471.6171.69+1.44%3,282
Jun 17, 202671.7271.8970.6770.67-0.70%7,286
Jun 16, 202671.6071.6371.1671.17-1.52%19,803
Jun 15, 202672.2772.4272.2072.27+2.23%23,768
Jun 12, 202670.4370.9070.1170.69+0.64%39,366
Jun 11, 202668.6070.2468.3270.24+3.94%8,931
Jun 10, 202667.9668.5167.5867.58-0.91%8,319
Jun 9, 202669.5069.5067.8368.20-0.13%33,396
Jun 8, 202668.5468.7068.2868.29+0.37%18,511
Jun 5, 202669.4569.4567.9868.04-4.75%16,531
Jun 4, 202671.0371.4970.8871.43+0.61%5,892
Jun 3, 202671.1471.1870.8871.00-1.25%4,955
Jun 2, 202671.0671.9071.0671.90-0.27%16,429
Jun 1, 202671.2772.2271.2772.10+1.00%22,875
May 29, 202671.5771.6471.3871.38-0.45%7,975
May 28, 202671.0271.7671.0271.70+0.37%3,454
May 27, 202671.8271.8271.3571.44-1.58%7,957
May 26, 202672.3772.5972.2072.59+2.95%20,616
May 22, 202670.6970.7270.4570.50+1.02%11,260
May 21, 202669.2969.9669.1969.79+0.62%9,075
May 20, 202668.5069.3668.2869.36+1.19%18,619
May 19, 202668.3568.6968.0268.54-1.22%4,339
May 18, 202669.8169.8169.0669.39-0.39%7,017
May 15, 202669.5669.9769.5669.66-2.94%4,726
May 14, 202671.2371.7871.2371.77+0.41%5,735
May 13, 202671.2771.5671.2771.48+0.87%1,310
May 12, 202670.7770.8670.5870.86-2.42%4,672
May 11, 202672.9372.9372.6272.62-0.34%4,114
May 8, 202672.8172.8672.6772.86+1.22%1,430
May 7, 202672.6372.6471.9871.98-1.15%3,796
May 6, 202672.4672.8372.2372.82+1.36%11,355
May 5, 202671.6772.0371.6771.84+2.06%2,933
May 4, 202670.9071.0770.3770.39-0.73%3,429
May 1, 202671.0371.3670.9170.91-0.12%6,314
Apr 30, 202670.0671.0270.0670.99+1.94%5,120
Apr 29, 202670.0470.0469.6469.64-0.33%8,796
Apr 28, 202669.8169.9769.7169.87-0.13%5,578
Apr 27, 202670.5070.5069.9669.96-0.70%2,815
Apr 24, 202669.9070.4869.9070.45+1.52%4,379
Apr 23, 202669.9570.1768.8869.39-2.29%6,746
Apr 22, 202670.9571.0270.8871.02+2.15%2,171
Apr 21, 202670.5070.6369.5369.53-1.07%7,744
Apr 20, 202670.5070.5070.1870.28-0.64%3,921
Apr 17, 202670.8971.2870.7170.74+2.35%25,208
Apr 16, 202669.0069.2268.8869.11+0.47%7,350
Apr 15, 202668.6368.8068.5268.79+0.11%4,823
Apr 14, 202668.3968.7268.3968.72+1.01%12,609
Apr 13, 202666.9768.0766.9768.03+1.13%15,337
Apr 10, 202667.3267.5967.1767.27+0.54%4,222
Apr 9, 202666.3767.1266.3166.91+0.25%5,372
Apr 8, 202667.0667.0666.3266.74+4.80%11,245
Apr 7, 202663.7363.7362.9863.68-0.12%12,228
Apr 6, 202663.9363.9963.7063.76+0.45%4,137
Apr 2, 202662.5363.7362.5363.47-1.00%5,190
Apr 1, 202663.8564.4663.8564.11+1.07%10,701
Mar 31, 202661.7163.4361.7163.43+2.63%19,338
Mar 30, 202662.4962.4961.6661.81-0.84%5,847
Mar 27, 202662.4862.7562.1862.33+0.08%15,371
Mar 26, 202663.1563.4062.2862.28-2.98%28,855
Mar 25, 202664.3664.5764.1264.19+2.22%9,786
Mar 24, 202662.5463.1362.5462.80-1.88%5,752
Mar 23, 202663.5364.4163.2964.00+2.32%18,990
Mar 20, 202664.0064.0062.3462.55-2.54%44,456
Mar 19, 202663.3164.2663.3164.18+0.86%3,598
Mar 18, 202664.3464.5563.6263.63-1.38%1,822
Mar 17, 202664.5764.7164.4364.52+0.53%7,504
Mar 16, 202663.8464.3563.8464.18+2.07%10,929
Mar 13, 202664.0064.0662.8162.88-0.37%16,469
Mar 12, 202664.4164.4163.1163.11-2.14%21,104
Mar 11, 202664.7664.7664.2264.49+0.34%9,637
Mar 10, 202664.0265.3564.0264.27-0.11%10,131
Mar 9, 202662.8464.4362.4264.34+1.27%20,114
Mar 6, 202663.1663.8963.0263.53+0.08%21,871
Mar 5, 202663.8264.3863.0063.48-1.72%34,119
Mar 4, 202664.1464.8463.9764.59-0.46%37,913
Mar 3, 202665.0465.2263.4964.89-3.92%35,918
Mar 2, 202667.1567.8366.9667.54-1.63%8,144
Feb 27, 202668.2868.6668.2568.66-0.15%8,942
Feb 26, 202669.4369.4368.2468.77-0.64%20,093
Feb 25, 202668.9869.2768.9469.21+0.44%5,824
Feb 24, 202668.7869.0468.7768.91+1.06%4,780
Feb 23, 202668.8068.8068.1568.19-0.80%12,712
Feb 20, 202667.5468.7467.5468.74+1.57%36,696
Feb 19, 202667.6567.6867.4367.68-0.28%18,384
Feb 18, 202667.7468.1267.7067.87+0.30%8,877
Feb 17, 202667.5067.8367.0867.67-0.03%25,747
Feb 13, 202667.3467.7167.1967.69+0.31%18,039
Feb 12, 202668.2668.3167.3967.48-0.91%16,148
Feb 11, 202667.8368.1067.5268.10+1.07%7,057
Feb 10, 202667.4067.4767.3567.38-0.05%8,148
Feb 9, 202666.8767.4866.8767.41+1.41%8,301
Feb 6, 202665.9466.4765.8766.47+1.48%4,654
Feb 5, 202665.9466.0665.4865.50-0.91%11,098
Feb 4, 202666.7966.7965.8866.10-0.16%17,045
Feb 3, 202666.3666.4365.8866.20+0.66%14,536
Feb 2, 202665.2465.7965.0665.77-0.15%10,948
Jan 30, 202666.3866.3965.6365.87-1.23%15,934
Jan 29, 202666.6366.6966.0166.69-0.56%10,774
Jan 28, 202666.7967.0666.6667.06+0.28%12,301
Jan 27, 202666.5466.8766.5466.87+1.13%4,876
Jan 26, 202665.7966.2065.7966.12+0.61%31,206
Jan 23, 202664.8465.7264.8465.72+0.34%14,212
Jan 22, 202665.3865.6565.3865.50+0.91%13,292
Jan 21, 202664.7464.9864.5864.91+1.37%168,859
Jan 20, 202664.1564.3463.9064.03-0.19%9,182
Jan 16, 202664.4464.4463.9964.15-0.59%9,333
Jan 15, 202664.5464.7264.5364.53+0.50%5,018
Jan 14, 202664.1764.2363.9864.21+0.60%3,475
Jan 13, 202664.0664.0663.7163.83-0.55%15,061
Jan 12, 202663.7064.2263.7064.18+0.80%12,000
Jan 9, 202663.4563.7163.3963.67+0.47%37,305
Jan 8, 202663.4763.4763.1563.37-0.30%9,015
Jan 7, 202663.7363.7363.5263.56-0.25%5,526
Jan 6, 202663.6063.7763.5863.72+0.49%14,742
Jan 5, 202663.3663.4163.0663.41+0.25%6,436
Jan 2, 202662.9863.2562.9663.25+1.35%6,597
Dec 31, 202562.5062.5062.3362.41+0.02%12,096
Dec 30, 202562.7562.7562.2562.40+0.24%22,782
Dec 29, 202562.3162.3162.0662.25-0.67%10,700
Dec 26, 202562.4462.6762.4462.67+0.24%12,402
Dec 24, 202562.5262.5562.4762.52+0.05%4,258
Dec 23, 202562.1262.4962.1262.49+0.54%9,213
Dec 22, 202562.3562.3562.1162.15+0.52%6,233
Dec 19, 202561.9162.0261.8361.83+0.90%18,766
Dec 18, 202561.4861.4861.2361.28+0.61%88,255
Dec 17, 202561.4961.5160.8960.91-0.71%5,861
Dec 16, 202561.5661.5661.2061.35-2.65%17,841
Dec 15, 202563.3763.3762.9763.02+0.49%4,708
Dec 12, 202563.1263.1262.7162.71-0.72%1,455
Dec 11, 202563.0563.1963.0063.16-0.03%9,140
Dec 10, 202562.8163.2862.7463.18+0.43%5,203
Dec 9, 202562.7962.9562.7962.91+0.31%3,566
Dec 8, 202562.8162.8162.5662.71-0.57%8,392
Dec 5, 202563.5263.5263.0163.07-0.08%7,304
Dec 4, 202563.4863.4863.0663.12-0.08%5,296
Dec 3, 202563.1063.2163.0463.17+0.02%4,370
Dec 2, 202563.0963.1763.0063.16+0.10%14,671
Dec 1, 202563.3063.3063.0763.09-0.28%8,753
Nov 28, 202563.0863.2863.0863.27+0.54%11,093
Nov 26, 202562.7062.9362.6962.93+0.74%6,896
Nov 25, 202562.1162.4862.0562.47+0.62%6,731
Nov 24, 202561.6162.1061.6162.09+0.53%4,817
Nov 21, 202561.3861.9261.0861.76-0.21%13,499
Nov 20, 202563.0563.0561.8961.89-0.97%3,407
Nov 19, 202562.7462.7462.4062.49-0.45%5,663
Nov 18, 202562.5562.9262.5062.78-0.46%5,790
Nov 17, 202563.3963.5762.9663.07-1.60%24,900
Nov 14, 202563.7164.2863.7164.10+0.40%4,107
Nov 13, 202564.6964.6963.7863.84-0.70%6,024
Nov 12, 202564.3064.3364.2564.29+0.15%2,737
Nov 11, 202563.9864.2063.9864.20+0.08%4,899
Nov 10, 202564.0264.1563.7164.15+1.31%13,999
Nov 7, 202563.0163.3262.8663.32-0.41%5,817
Nov 6, 202563.7063.7463.4663.58-0.88%13,899
Nov 5, 202563.8864.1663.8764.14+1.12%2,481
Nov 4, 202563.8363.8363.4363.43-1.77%1,884
Nov 3, 202564.5264.6764.5264.57+0.66%3,914

Daily open, high, low, close and volume for Avantis Emerging Markets Small Cap Equity ETF (AVEE). Showing 250 trading days. Unadjusted prices.