Avantis Emerging Markets Small Cap Equity ETF Historical Data - AVEE

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

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

Premium

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

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