Avantis Emerging Markets Small Cap Equity ETF Historical Data - AVEE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.415	-2.6495646475	53.405	54.56	51.78	3446	53.36698756	SP
4	-4.51	-7.98230088496	56.5	56.6	51.78	4673	53.50361632	SP
12	-5.76	-9.97402597403	57.75	58.38	51.78	3464	55.0907034	SP
26	-4.72	-8.32304708164	56.71	61.42	51.54	3259	55.62678932	SP
52	0.09	0.173410404624	51.9	61.42	49.89	3178	54.99446723	SP
156	1.44	2.84866468843	50.55	61.42	49.8099	3336	54.46797448	SP
260	1.44	2.84866468843	50.55	61.42	49.8099	3336	54.46797448	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736379000	53.0391	-0.41	-0.77	54.56	54.56	52.83	2703
1736292600	53.4526	0.02	0.04	53.71	53.71	53.4526	538
1736206200	53.4302	-0.02	-0.04	53.66	53.66	53.4	1535
1735947000	53.4495	0.28	0.53	53.405	53.5099	53.31	9007
1735860600	53.1703	-0.13	-0.25	53.43	53.441	53.04	22479
1735687800	53.3037	0.06	0.12	53.19	53.501	53.19	6023
1735601400	53.2414	-0.31	-0.59	53.7	53.7	53.04	3721
1735342200	53.5549	-0.17	-0.32	53.49	53.56	53.3646	3646
1735255800	53.725	-0.06	-0.12	53.76	53.76	53.63	2941
1735077840	53.7885	0.23	0.43	53.7634	53.7885	53.6819	313
1734996600	53.5562	-0.17	-0.32	53.53	53.56	53.24	4480
1734737400	53.7266	0.15	0.27	55.15	55.15	53.37	6324
1734651000	53.5798	0.39	0.74	53.97	53.97	53.5798	6555
1734564600	53.1877	-1.39	-2.55	54.45	54.46	53.1877	4982
1734478200	54.5799	-1.3	-2.33	54.39	54.65	54.3872	794
1734391800	55.8833	-0.72	-1.27	56	56.08	55.8833	1836
1734132600	56.6	0.21	0.38	56.5	56.6	56.32	1561
1734046200	56.3859	-0.54	-0.95	56.7	56.7	56.345	2100
1733959800	56.9287	0.55	0.97	56.93	57	56.76	1635
1733873400	56.3832	-0.59	-1.04	56.76	56.76	56.3832	4758
1733787000	56.9773	0.66	1.17	57.15	57.29	56.9773	6853
1733527800	56.3162	-0.24	-0.42	56.58	56.61	56.3162	633
1733441400	56.5523	0.23	0.41	56.57	56.6322	56.5523	3443
1733355000	56.3213	0.19	0.34	56.22	56.345	56.22	3654
1733268600	56.1326	0.25	0.45	56.02	56.14	55.815	5829
1733182200	55.8795	-0.05	-0.08	56.27	56.27	55.675	12702
1732917840	55.9254	0.33	0.60	55.46	56	55.46	9115
1732750200	55.5929	-0.09	-0.17	55.93	55.94	55.5929	735
1732663800	55.6876	0.02	0.03	55.82	55.82	55.6621	411
1732577400	55.6692	0.49	0.90	55.7	55.72	55.54	2990
1732318200	55.1746	0	0.00	55.11	55.1746	55	1604
1732231800	55.172	0.04	0.07	55.08	55.25	54.9201	3467
1732145400	55.1354	-0.19	-0.34	54.98	55.2393	54.98	7974
1732059000	55.3226	0.2	0.37	55.12	55.3226	55.12	1153
1731972600	55.1202	0.41	0.75	54.91	55.1276	54.91	6376
1731713400	54.7103	0.02	0.03	54.82	54.82	54.69	1072
1731627000	54.6927	-0.27	-0.48	54.85	54.85	54.6927	630
1731540600	54.9592	-0.44	-0.80	55.21	55.21	54.91	777
1731454200	55.4	-0.96	-1.69	55.49	55.6	55.2447	3657
1731367800	56.355	-0.35	-0.62	56.5	56.5	56.27	2182
1731108600	56.7087	-1.65	-2.83	57	57	56.56	1189
1731022200	58.3583	1.13	1.97	57.87	58.38	57.87	2705
1730935800	57.2332	-0.43	-0.74	56.98	57.33	56.8	2602
1730849400	57.6616	0.64	1.12	57.5053	57.77	57.5053	1078
1730763000	57.0213	0.16	0.29	57.25	57.25	57.02	745
1730500200	56.8573	-0.01	-0.02	57.2	57.2	56.8573	487
1730413800	56.8701	0.15	0.26	56.79	56.8701	56.62	1230
1730327400	56.7233	-0	-0.00	56.64	56.83	56.55	4483
1730241000	56.726	-0.32	-0.55	56.8	56.85	56.726	729
1730154600	57.0412	0.49	0.86	56.85	57.09	56.85	4663
1729895400	56.5558	-0.35	-0.61	56.82	56.84	56.49	6387
1729809000	56.9047	-0.16	-0.28	56.77	56.9047	56.77	808
1729722600	57.0636	-0.14	-0.25	57.12	57.2	57.0636	454
1729636200	57.2083	-0.1	-0.18	57.05	57.25	57.05	738
1729549800	57.3114	-0.32	-0.56	57.3	57.3114	57.225	758
1729290600	57.6324	0.31	0.55	57.75	57.75	57.6324	1730
1729204200	57.3185	-0.64	-1.10	57.39	57.8	57.28	2223
1729117800	57.9566	1	1.76	57.878	58.0699	57.85	2921
1729031400	56.9542	-1.05	-1.82	57.55	57.55	56.9542	819
1728945000	58.0085	-0.07	-0.12	57.74	58.12	57.74	1286
1728685800	58.0774	0.11	0.19	57.74	58.0774	57.74	611
1728599400	57.9679	0.03	0.06	57.99	58.02	57.745	1678

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets Small Cap Equity ETF (AVEE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Emerging Markets Small Cap Equity ETF (AVEE) Historical

Avantis Emerging Markets Small Cap Equity ETF (AVEE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free