![Avantis Emerging Markets Small Cap Equity ETF](/common/images/company/A_AVEE.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4031 | 0.71841026555 | 56.11 | 56.5131 | 55.4421 | 515 | 55.97676661 | SP |
4 | 1.9731 | 3.61771177118 | 54.54 | 56.5131 | 51.54 | 1866 | 53.74070038 | SP |
12 | 0.5731 | 1.02449052556 | 55.94 | 57.35 | 51.54 | 3442 | 55.72219256 | SP |
26 | 3.7431 | 7.0932347925 | 52.77 | 57.35 | 51.54 | 3487 | 55.09730156 | SP |
52 | 5.9631 | 11.7964391691 | 50.55 | 57.35 | 49.8099 | 3433 | 53.94855432 | SP |
156 | 5.9631 | 11.7964391691 | 50.55 | 57.35 | 49.8099 | 3433 | 53.94855432 | SP |
260 | 5.9631 | 11.7964391691 | 50.55 | 57.35 | 49.8099 | 3433 | 53.94855432 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724452200 | 56.5131 | 1.07 | 1.93 | 56.5 | 56.5131 | 56.4 | 367 |
1724365800 | 55.4421 | -0.86 | -1.52 | 55.95 | 55.95 | 55.4421 | 881 |
1724279400 | 56.2999 | 0.28 | 0.49 | 56.14 | 56.35 | 56.14 | 564 |
1724193000 | 56.0247 | -0.37 | -0.66 | 56.21 | 56.21 | 55.99 | 615 |
1724106600 | 56.3961 | 0.91 | 1.63 | 56.11 | 56.3961 | 56.11 | 149 |
1723847400 | 55.4902 | 0.33 | 0.59 | 55.3 | 55.4902 | 55.27 | 2544 |
1723761000 | 55.1639 | 0.62 | 1.13 | 54.89 | 55.26 | 54.89 | 2784 |
1723674600 | 54.5482 | -0.21 | -0.38 | 54.64 | 54.64 | 54.5 | 791 |
1723588200 | 54.7583 | 0.41 | 0.76 | 54.28 | 54.7583 | 54.28 | 534 |
1723501800 | 54.3477 | 0.26 | 0.48 | 54.34 | 54.45 | 54.32 | 2554 |
1723242600 | 54.0855 | 0.24 | 0.45 | 53.9 | 54.11 | 53.9 | 664 |
1723156200 | 53.8452 | 1.17 | 2.22 | 51.86 | 53.8452 | 51.86 | 664 |
1723069800 | 52.6783 | 0.91 | 1.77 | 53.38 | 53.38 | 52.6783 | 2816 |
1722983400 | 51.7637 | 0.05 | 0.10 | 51.54 | 52.0101 | 51.54 | 6880 |
1722897000 | 51.7128 | -2.32 | -4.30 | 53.49 | 53.49 | 51.57 | 5056 |
1722637800 | 54.0338 | -0.62 | -1.13 | 54.2 | 54.2 | 54.025 | 339 |
1722551400 | 54.6526 | -0.71 | -1.29 | 55.33 | 55.33 | 54.6526 | 226 |
1722465000 | 55.3648 | 0.81 | 1.49 | 56.19 | 56.19 | 55.315 | 2781 |
1722378600 | 54.5504 | 0.05 | 0.10 | 54.66 | 54.68 | 54.38 | 3686 |
1722292200 | 54.4957 | -0.43 | -0.78 | 54.54 | 54.54 | 54.4 | 2432 |
1722033000 | 54.9254 | 0.53 | 0.97 | 54.75 | 54.9254 | 54.75 | 710 |
1721946600 | 54.3963 | -0.12 | -0.23 | 54.47 | 54.49 | 54.3963 | 742 |
1721860200 | 54.52 | -0.42 | -0.76 | 55.07 | 55.07 | 54.52 | 2161 |
1721773800 | 54.937 | -0.56 | -1.01 | 55.17 | 55.17 | 54.9 | 5126 |
1721687400 | 55.4968 | 0.21 | 0.38 | 55 | 55.4968 | 55 | 6675 |
1721428200 | 55.2876 | -0.59 | -1.05 | 55.48 | 55.48 | 55.2876 | 4451 |
1721341800 | 55.8745 | -0.95 | -1.67 | 56.48 | 56.48 | 55.8745 | 5415 |
1721255400 | 56.8229 | -0.37 | -0.65 | 56.82 | 57.35 | 56.8 | 47421 |
1721169000 | 57.1952 | 0.42 | 0.74 | 56.91 | 57.1952 | 56.9061 | 1914 |
1721082600 | 56.7727 | -0.49 | -0.85 | 56.93 | 57 | 56.7727 | 2482 |
1720823400 | 57.2617 | 0.12 | 0.21 | 57.14 | 57.34 | 57.14 | 1330 |
1720737000 | 57.1435 | 0.41 | 0.72 | 57.2 | 57.31 | 57.1435 | 864 |
1720650600 | 56.7345 | 0.23 | 0.40 | 56.71 | 56.7345 | 56.62 | 2640 |
1720564200 | 56.5074 | -0.47 | -0.82 | 56.3 | 56.5074 | 56.3 | 1479 |
1720477800 | 56.9745 | 0.19 | 0.34 | 56.4 | 56.9745 | 56.31 | 4922 |
1720218600 | 56.78 | 0.36 | 0.64 | 56.47 | 56.87 | 56.47 | 22275 |
1720040640 | 56.42 | 0.6 | 1.08 | 56.38 | 56.42 | 56.34 | 230 |
1719959400 | 55.8191 | 0.17 | 0.30 | 55.57 | 55.84 | 55.57 | 774 |
1719873000 | 55.65 | 0.51 | 0.92 | 55.83 | 55.935 | 55.62 | 4459 |
1719613800 | 55.14 | 0 | 0.00 | 55.14 | 55.14 | 55.14 | 0 |
1719527400 | 55.14 | -0.13 | -0.24 | 55.24 | 55.24 | 55.14 | 3115 |
1719441000 | 55.2741 | -0.09 | -0.15 | 55.23 | 55.315 | 55.14 | 3309 |
1719354600 | 55.3596 | -0.22 | -0.39 | 55.42 | 55.42 | 55.31 | 1856 |
1719268200 | 55.576 | -0.45 | -0.80 | 55.6 | 55.81 | 55.5606 | 566 |
1719009000 | 56.0248 | 0.02 | 0.04 | 56.12 | 56.12 | 55.965 | 437 |
1718922600 | 56.0004 | -0.37 | -0.65 | 56.1 | 56.2255 | 55.87 | 1463 |
1718749800 | 56.3675 | 0.41 | 0.73 | 56.08 | 56.46 | 56.08 | 677 |
1718663400 | 55.96 | 0.14 | 0.26 | 55.78 | 55.96 | 55.78 | 485 |
1718404200 | 55.8154 | 0.03 | 0.05 | 55.66 | 55.8154 | 55.66 | 399 |
1718317800 | 55.7882 | -0.07 | -0.13 | 55.9 | 55.9 | 55.68 | 343 |
1718231400 | 55.8592 | 0.45 | 0.82 | 56.06 | 56.06 | 55.8592 | 100 |
1718145000 | 55.406 | -0.17 | -0.31 | 55.3138 | 55.44 | 55.24 | 844 |
1718058600 | 55.58 | 0.35 | 0.63 | 55.76 | 56.87 | 55.43 | 6541 |
1717799400 | 55.232 | -0.29 | -0.52 | 55.59 | 55.59 | 55.232 | 884 |
1717713000 | 55.5232 | 0.36 | 0.65 | 55.46 | 55.5232 | 55.42 | 552 |
1717626600 | 55.1633 | 0.49 | 0.89 | 54.82 | 55.1633 | 54.82 | 601 |
1717540200 | 54.675 | -0.91 | -1.63 | 54.69 | 54.69 | 54.46 | 1957 |
1717453800 | 55.5823 | 0.24 | 0.43 | 55.94 | 55.94 | 55.1501 | 18663 |
1717194600 | 55.3469 | -0.31 | -0.56 | 55.14 | 55.3469 | 55.14 | 859 |
1717108200 | 55.6592 | -0.12 | -0.21 | 55.61 | 55.8 | 55.6 | 6678 |
1717021800 | 55.7742 | -0.36 | -0.65 | 55.83 | 55.85 | 55.6875 | 14562 |
1716935400 | 56.1376 | 0.04 | 0.07 | 56.26 | 56.37 | 56.1376 | 3326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.