Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Avantis Emerging Markets Value ETF (AVES)

46.03
+0.29
+(0.63%)
At close: April 17 at 4:00:00 PM EDT
46.03
0.00
(0.00%)
After hours: April 17 at 4:08:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202545.8946.3145.8946.0346.0338,700
Apr 16, 202546.0046.1645.6845.7445.7430,200
Apr 15, 202546.2446.2746.0046.0046.0042,800
Apr 14, 202546.2846.2845.7045.9445.9426,000
Apr 11, 202545.2145.5244.7345.3845.3872,400
Apr 10, 202544.1844.5443.6144.1844.1861,100
Apr 9, 202542.0444.6641.6844.5344.53109,700
Apr 8, 202543.5643.6041.6842.0242.02271,200
Apr 7, 202542.7144.1042.2542.8242.82257,900
Apr 4, 202545.3645.3644.0944.4044.40149,100
Apr 3, 202547.0147.1446.8446.8446.8446,400
Apr 2, 202547.6247.7847.5447.7147.7127,600
Apr 1, 202547.2747.5647.1547.5147.51124,700
Mar 31, 202546.8947.2046.7847.1647.1640,600
Mar 28, 202547.7847.8447.3047.4147.4147,900
Mar 27, 202548.0148.3148.0148.2148.2133,200
Mar 26, 202548.1048.1847.8647.9447.9444,500
Mar 25, 202548.2448.3048.1248.1448.1437,800
Mar 24, 202548.2748.4248.1948.2848.2851,900
Mar 21, 202548.0348.1947.9948.0948.0926,500
Mar 20, 202548.1448.3248.1448.2148.2130,800
Mar 19, 202548.5248.8048.4748.6548.6534,600
Mar 18, 202548.5248.6248.3748.5048.5027,200
Mar 17, 202548.0548.7048.0448.5748.5782,000
Mar 14, 202547.8448.0047.8448.0048.0040,300
Mar 13, 202547.0547.3947.0347.2647.26206,700
Mar 12, 202547.4147.4747.1647.4047.4051,000
Mar 11, 202547.2847.3646.9347.2447.2461,900
Mar 10, 202547.3147.3146.7146.9546.9569,600
Mar 7, 202547.6447.8847.4347.8647.8640,300
Mar 6, 202547.6247.8147.4747.5347.5348,600
Mar 5, 202547.1147.6947.0747.6947.6933,700
Mar 4, 202546.2146.7045.9246.4146.4138,200
Mar 3, 202546.4946.5945.8446.0446.0455,400
Feb 28, 202546.0046.2145.8146.1846.1843,100
Feb 27, 202547.3447.3446.8346.8346.8353,100
Feb 26, 202547.6747.8447.4247.5447.54151,800
Feb 25, 202547.3347.3947.1347.3047.3030,600
Feb 24, 202547.5547.6047.2847.3147.3137,000
Feb 21, 202547.7747.9147.3147.4047.4039,000
Feb 20, 202547.7847.9247.5347.7647.7682,800
Feb 19, 202547.4147.5047.3447.4447.4445,900
Feb 18, 202547.3347.4347.2247.3647.3644,800
Feb 14, 202547.1347.1647.0147.0947.0939,700
Feb 13, 202546.6047.1046.5547.1047.1047,800
Feb 12, 202546.3646.8046.3646.7746.7763,100
Feb 11, 202546.3846.4946.2946.4446.4434,500
Feb 10, 202546.6746.8146.6246.8146.8129,300
Feb 7, 202546.8046.9246.4046.4846.4822,900
Feb 6, 202546.4146.5646.3846.5646.5644,800
Feb 5, 202546.2046.3946.1946.3146.3188,400
Feb 4, 202546.1046.4346.0946.3146.3131,000
Feb 3, 202545.4345.9845.3545.8045.8037,100
Jan 31, 202546.6046.6446.0346.1346.1347,200
Jan 30, 202546.3246.7846.3246.6246.6277,800
Jan 29, 202546.1346.2645.9746.0646.0639,200
Jan 28, 202545.6846.0145.6146.0046.0036,100
Jan 27, 202545.9846.0945.8246.0946.0946,800
Jan 24, 202546.3946.5346.2746.4646.4668,400
Jan 23, 202546.2046.3946.1546.3546.3557,600
Jan 22, 202546.2446.3146.1446.1946.1947,400
Jan 21, 202546.2346.3446.0346.3046.3048,300
Jan 17, 202545.6846.1645.6845.8545.8525,400
Jan 16, 202545.6145.6145.4245.4845.4861,300
Jan 15, 202545.5745.7145.4345.5845.5872,300
Jan 14, 202545.2545.3145.0945.2645.2663,000
Jan 13, 202544.4744.7144.4444.7144.7182,200
Jan 10, 202545.3045.3044.8044.8944.8978,200
Jan 8, 202545.9045.9345.7345.8945.8969,700
Jan 7, 202546.5446.5746.1646.2046.2061,400
Jan 6, 202546.4946.5546.2346.2946.2948,500
Jan 3, 202546.3046.4046.2046.3546.3535,900
Jan 2, 202546.3146.4246.1046.2046.2071,600
Dec 31, 202446.3746.4146.1646.2046.2070,300
Dec 30, 202446.4446.4446.1346.2846.28103,500
Dec 27, 202446.5346.6746.4646.6146.6142,700
Dec 26, 202446.8947.0046.8446.9346.9348,700
Dec 24, 202446.9047.0746.8147.0747.0720,800
Dec 23, 202446.6446.8546.5446.8546.85132,700
Dec 20, 202446.4447.0046.4446.7646.7677,500
Dec 19, 202446.9746.9846.6546.6846.6895,500
Dec 18, 202447.4047.4946.3446.3846.3856,400
Dec 17, 2024 1.412 Dividend
Dec 17, 202447.3447.4347.1447.3747.3749,200
Dec 16, 202448.9549.1348.9248.9247.5133,300
Dec 13, 202449.4249.4249.2249.3247.9049,400
Dec 12, 202449.6349.7149.4149.4648.0430,500
Dec 11, 202449.7949.8949.5949.8248.3832,800
Dec 10, 202449.7249.7849.4949.5448.1144,200
Dec 9, 202450.1150.4450.0750.1048.6547,000
Dec 6, 202449.4249.4249.2149.2547.8316,700
Dec 5, 202449.2849.4049.2249.2347.8138,500
Dec 4, 202449.3449.3449.2249.2547.8356,400
Dec 3, 202449.1649.3748.9049.2847.8666,500
Dec 2, 202449.0249.1348.8649.1047.68161,400
Nov 29, 202448.5349.0848.5349.0747.6531,500
Nov 27, 202449.0349.0948.7348.8647.4522,900
Nov 26, 202448.8748.8748.6248.7347.3237,500
Nov 25, 202449.0549.1048.8048.9547.5431,400
Nov 22, 202448.5248.7448.5248.7447.3320,700
Nov 21, 202448.7548.8648.5548.7147.3066,700
Nov 20, 202448.7948.8548.5948.8047.3930,700
Nov 19, 202448.7148.9348.6248.7647.3535,100
Nov 18, 202448.4348.7148.4348.6647.2625,700
Nov 15, 202448.1948.2448.0048.1146.7232,300
Nov 14, 202448.2848.3448.0848.0846.6924,300
Nov 13, 202448.6348.6348.2848.3846.9834,100
Nov 12, 202448.9848.9848.5048.7147.3035,700
Nov 11, 202449.7249.7249.4849.6448.2134,400
Nov 8, 202450.3050.3049.6449.8948.4533,400
Nov 7, 202451.1651.4151.0951.4049.9226,400
Nov 6, 202450.5550.5549.8050.2948.8444,900
Nov 5, 202450.6650.8650.5650.8249.3519,900
Nov 4, 202450.2250.3850.1050.1348.6860,900
Nov 1, 202450.1850.3749.9249.9648.5255,300
Oct 31, 202450.0450.0449.6549.9048.4617,300
Oct 30, 202450.0550.2450.0550.0948.6421,700
Oct 29, 202450.6150.6150.4150.4448.9857,100
Oct 28, 202450.5250.8850.5250.7949.3319,400
Oct 25, 202450.7450.7850.4250.5249.0612,300
Oct 24, 202450.6050.6450.4050.6449.1816,800
Oct 23, 202450.8050.8750.4150.6349.1716,000
Oct 22, 202450.8951.0250.8450.9249.4521,500
Oct 21, 202451.0651.0750.7150.9449.4729,300
Oct 18, 202451.3951.5651.3451.4049.9213,000
Oct 17, 202450.9150.9150.6950.7849.3110,800
Oct 16, 202451.2051.4451.2051.3649.8810,500
Oct 15, 202451.2851.2850.6550.7349.2714,300
Oct 14, 202451.6452.0451.6251.7650.2718,200
Oct 11, 202451.4251.9651.4251.8650.3623,000
Oct 10, 202451.3851.7351.3851.6650.1712,900
Oct 9, 202451.1151.5351.0051.4649.9719,800
Oct 8, 202451.9651.9651.4451.8350.3343,700
Oct 7, 202452.8653.1252.8053.0951.5633,900
Oct 4, 202452.5152.6452.3452.6451.1217,500
Oct 3, 202452.2452.4051.9052.1450.6427,900
Oct 2, 202452.9453.1252.7453.0951.5643,400
Oct 1, 202452.0052.4051.8652.3850.8729,100
Sep 30, 202452.4352.5152.0052.1450.6452,300
Sep 27, 202452.5952.8352.4652.5551.0365,700
Sep 26, 202452.1952.4852.0052.4050.8973,900
Sep 25, 202451.0651.0650.5950.5949.1338,100
Sep 24, 202450.8751.5450.8751.5150.0246,100
Sep 23, 202449.8250.1449.8250.0448.5922,200
Sep 20, 202449.6849.7349.5849.6448.2119,400
Sep 19, 202449.5449.8049.4449.7848.3416,600
Sep 18, 202448.9449.4548.8048.9147.5032,300
Sep 17, 202449.1449.2248.9649.0747.6520,400
Sep 16, 202449.0149.1048.9049.1047.6823,200
Sep 13, 202448.7548.9148.7548.8347.4220,500
Sep 12, 202448.0648.3948.0048.3946.9921,100
Sep 11, 202447.7248.0547.3748.0546.6624,800
Sep 10, 202448.1148.1147.7448.0746.6830,000
Sep 9, 202448.2448.4648.1848.3846.9816,700
Sep 6, 202449.0249.0248.0348.1046.7152,400
Sep 5, 202448.9249.0548.7448.9247.5121,200
Sep 4, 202448.7449.0648.7148.8347.4281,100
Sep 3, 202449.2949.2948.7548.7847.3740,900
Aug 30, 202449.5949.6449.3449.5748.1418,100
Aug 29, 202449.4649.6749.4149.5148.0815,100
Aug 28, 202449.5949.5949.2349.3647.9412,600
Aug 27, 202449.7149.8949.7049.8348.4013,000
Aug 26, 202449.7449.7649.5549.5548.1212,900
Aug 23, 202449.2549.8149.2549.7548.3132,100
Aug 22, 202449.3349.3348.8248.8247.4122,400
Aug 21, 202449.4849.6749.4649.5848.1514,500
Aug 20, 202449.5849.6049.3649.4648.0321,200
Aug 19, 202449.3449.8649.3449.7348.2925,300
Aug 16, 202448.9149.1548.9149.1247.7025,800
Aug 15, 202448.4848.8248.4548.6147.2135,000
Aug 14, 202448.2948.3448.1148.2046.8114,500
Aug 13, 202447.9848.4547.9848.3746.9718,200
Aug 12, 202448.0548.1547.9147.9346.5538,400
Aug 9, 202447.8247.9147.6547.8146.4332,000
Aug 8, 202447.2547.7047.2547.6646.2816,100
Aug 7, 202447.3247.3846.6346.7245.3729,000
Aug 6, 202445.7346.3845.7346.0044.6755,000
Aug 5, 202445.2346.2945.2346.0944.7692,100
Aug 2, 202448.0448.0447.7047.8146.4322,000
Aug 1, 202449.0649.1448.2648.4847.0824,100
Jul 31, 202449.0649.2949.0149.0947.6737,600
Jul 30, 202448.3948.4048.1848.3446.9418,400
Jul 29, 202448.5048.5048.3148.4847.0843,600
Jul 26, 202448.5348.6748.4448.6347.2321,800
Jul 25, 202447.9448.2547.8947.9746.5940,100
Jul 24, 202448.4848.4848.0348.0946.7023,800
Jul 23, 202448.6148.6148.3948.4247.0226,900
Jul 22, 202448.9249.0148.7549.0047.5923,900
Jul 19, 202448.7948.7948.5348.5847.1812,700
Jul 18, 202449.7349.7349.0649.1347.7150,300
Jul 17, 202449.7749.8849.6049.7048.2741,500
Jul 16, 202449.8650.1849.8250.1848.7337,900
Jul 15, 202450.0650.0849.8149.8848.4420,900
Jul 12, 202450.3350.4650.2750.2848.8335,300
Jul 11, 202450.1350.3150.1150.2448.7923,900
Jul 10, 202449.6149.7649.5949.7648.3211,900
Jul 9, 202449.4649.6249.4349.5848.1528,500
Jul 8, 202449.6649.6949.5449.5848.1524,100
Jul 5, 202449.7949.8649.5449.8648.4222,100
Jul 3, 202449.3449.7249.3449.6448.2114,500
Jul 2, 202448.7849.0148.7149.0147.6061,500
Jul 1, 202448.9749.0848.8148.8647.45105,800
Jun 28, 202448.8748.9148.6048.7547.3427,100
Jun 27, 202448.6248.6248.4148.5247.1217,200
Jun 26, 202448.6348.6348.4148.4847.0843,200
Jun 25, 202448.8348.8348.6348.7447.3319,000
Jun 24, 2024 0.477 Dividend
Jun 24, 202448.9649.1648.8448.9247.5124,700
Jun 21, 202449.2449.3849.2149.2147.3325,300
Jun 20, 202449.5049.5549.1949.3447.4544,000
Jun 18, 202449.2949.6549.2949.5247.6226,600
Jun 17, 202449.0049.2848.9149.1347.25110,900
Jun 14, 202448.8749.0448.7149.0447.1691,800
Jun 13, 202449.1549.1548.7448.8546.9832,400
Jun 12, 202449.2849.3848.9949.0447.1617,300
Jun 11, 202448.7648.7648.4748.7246.8621,900
Jun 10, 202448.7249.0648.7148.9847.1114,600
Jun 7, 202448.9649.0948.6348.6946.8324,600
Jun 6, 202449.0149.1748.9949.1347.2518,200
Jun 5, 202448.6448.8248.4948.7646.8928,900
Jun 4, 202448.2748.2847.9948.2546.4073,400
Jun 3, 202449.6249.6849.3749.6047.7039,000
May 31, 202449.1349.1348.7549.0847.2018,600
May 30, 202449.1349.3749.0649.3347.4422,300
May 29, 202449.5049.5049.2949.3947.5016,600
May 28, 202450.0350.1849.8849.9548.0429,300
May 24, 202449.7849.8349.6949.7047.8017,600
May 23, 202450.0950.0949.3949.4347.5411,500
May 22, 202450.3050.3049.8950.0648.1429,300
May 21, 202450.3750.4150.2150.3348.4021,700
May 20, 202450.4650.6450.4650.5648.6223,200
May 17, 202450.3450.6950.3450.6248.6836,800
May 16, 202450.2750.3850.1750.3348.4044,300
May 15, 202450.0650.2249.9150.2048.2829,500
May 14, 202449.5349.6949.5049.6347.7346,200
May 13, 202449.4449.5749.3949.4047.5188,900
May 10, 202449.2949.3349.0549.2047.3214,300
May 9, 202448.7048.9148.5448.9047.0379,800
May 8, 202448.6848.8948.6848.8847.01226,400
May 7, 202449.0149.0148.7148.7646.89151,800
May 6, 202449.2449.2549.0649.1747.2922,900
May 3, 202449.2349.3148.9649.3147.4215,600
May 2, 202448.5049.0448.5048.9047.0319,000
May 1, 202447.9448.3547.7547.9346.1019,200
Apr 30, 202448.2048.2147.8547.8646.0314,800
Apr 29, 202448.2848.5048.2448.4646.6127,200
Apr 26, 202447.7148.0047.7147.9146.0816,700
Apr 25, 202446.9847.5346.9547.4745.6516,800
Apr 24, 202447.2247.2246.9647.0545.2541,100
Apr 23, 202446.8047.1346.8047.0145.2153,400
Apr 22, 202446.5346.8246.4746.8145.0226,600
Apr 19, 202446.4246.6146.4046.5244.7423,800
Apr 18, 202446.5846.7846.3946.5744.7922,000

Related Tickers