Avantis Emerging Markets Value ETF (AVES)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -2.95645225729 | 50.06 | 50.18 | 48.5306 | 32652 | 49.57154252 | SP |
| 4 | -0.38 | -0.77614379085 | 48.96 | 50.4582 | 48.41 | 33053 | 49.30958209 | SP |
| 12 | 0.3 | 0.621375310688 | 48.28 | 50.6892 | 47.7501 | 36894 | 49.20639506 | SP |
| 26 | 4.95 | 11.3454045382 | 43.63 | 50.6892 | 43.5401 | 50296 | 47.76937507 | SP |
| 52 | 3.53 | 7.83573806881 | 45.05 | 50.6892 | 41.5 | 38590 | 46.53920028 | SP |
| 156 | -1.82 | -3.61111111111 | 50.4 | 52.1 | 36.71 | 37286 | 44.85260739 | SP |
| 260 | -1.82 | -3.61111111111 | 50.4 | 52.1 | 36.71 | 37286 | 44.85260739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 48.58 | -0.55 | -1.12 | 48.79 | 48.79 | 48.5306 | 12733 |
| 1721341800 | 49.13 | -0.57 | -1.15 | 49.73 | 49.73 | 49.06 | 50286 |
| 1721255400 | 49.7 | -0.48 | -0.96 | 49.77 | 49.88 | 49.6008 | 41457 |
| 1721169000 | 50.18 | 0.3 | 0.60 | 49.86 | 50.18 | 49.822 | 37904 |
| 1721082600 | 49.88 | -0.4 | -0.80 | 50.06 | 50.075 | 49.8078 | 20879 |
| 1720823400 | 50.28 | 0.04 | 0.08 | 50.33 | 50.4582 | 50.27 | 35342 |
| 1720737000 | 50.24 | 0.48 | 0.96 | 50.13 | 50.31 | 50.11 | 23919 |
| 1720650600 | 49.76 | 0.18 | 0.36 | 49.61 | 49.76 | 49.59 | 11873 |
| 1720564200 | 49.58 | 0 | 0.00 | 49.46 | 49.6204 | 49.43 | 28458 |
| 1720477800 | 49.58 | -0.28 | -0.56 | 49.66 | 49.69 | 49.54 | 24109 |
| 1720218600 | 49.86 | 0.22 | 0.44 | 49.79 | 49.86 | 49.54 | 22099 |
| 1720040640 | 49.64 | 0.63 | 1.29 | 49.34 | 49.7186 | 49.34 | 14487 |
| 1719959400 | 49.01 | 0.15 | 0.31 | 48.8 | 49.01 | 48.705 | 61453 |
| 1719873000 | 48.86 | 0.34 | 0.70 | 48.97 | 49.08 | 48.81 | 105812 |
| 1719613800 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1719527400 | 48.52 | 0.04 | 0.08 | 48.62 | 48.62 | 48.41 | 17185 |
| 1719441000 | 48.48 | -0.26 | -0.54 | 48.63 | 48.63 | 48.41 | 43188 |
| 1719354600 | 48.741 | -0.18 | -0.37 | 48.83 | 48.83 | 48.63 | 19016 |
| 1719268200 | 48.92 | -0.29 | -0.59 | 48.96 | 49.16 | 48.84 | 24748 |
| 1719009000 | 49.21 | -0.13 | -0.26 | 49.24 | 49.38 | 49.21 | 25289 |
| 1718922600 | 49.34 | -0.18 | -0.36 | 49.5 | 49.5488 | 49.19 | 44046 |
| 1718749800 | 49.52 | 0.39 | 0.79 | 49.29 | 49.6514 | 49.29 | 26593 |
| 1718663400 | 49.13 | 0.09 | 0.18 | 49 | 49.275 | 48.91 | 90370 |
| 1718404200 | 49.04 | 0.19 | 0.39 | 48.87 | 49.04 | 48.71 | 91770 |
| 1718317800 | 48.85 | -0.19 | -0.39 | 49.09 | 49.1458 | 48.74 | 32396 |
| 1718231400 | 49.04 | 0.32 | 0.65 | 49.28 | 49.375 | 48.99 | 17014 |
| 1718145000 | 48.7244 | -0.26 | -0.52 | 48.76 | 48.76 | 48.4734 | 21912 |
| 1718058600 | 48.98 | 0.29 | 0.59 | 48.72 | 49.06 | 48.71 | 14575 |
| 1717799400 | 48.6943 | -0.44 | -0.89 | 48.96 | 49.09 | 48.63 | 24567 |
| 1717713000 | 49.13 | 0.37 | 0.76 | 49.01 | 49.17 | 48.99 | 18189 |
| 1717626600 | 48.76 | 0.51 | 1.06 | 48.64 | 48.82 | 48.49 | 28929 |
| 1717540200 | 48.2499 | -1.35 | -2.72 | 48.27 | 48.28 | 47.99 | 73409 |
| 1717453800 | 49.6 | 0.52 | 1.06 | 49.62 | 49.7 | 49.3695 | 38982 |
| 1717194600 | 49.08 | -0.25 | -0.51 | 49.13 | 49.13 | 48.75 | 18598 |
| 1717108200 | 49.33 | -0.06 | -0.12 | 49.13 | 49.37 | 49.065 | 22333 |
| 1717021800 | 49.39 | -0.56 | -1.12 | 49.5 | 49.5 | 49.29 | 16627 |
| 1716935400 | 49.95 | 0.25 | 0.50 | 50.03 | 50.09 | 49.95 | 3961 |
| 1716589800 | 49.7 | 0.27 | 0.55 | 49.78 | 49.8312 | 49.6944 | 17577 |
| 1716503400 | 49.43 | -0.63 | -1.26 | 50.09 | 50.09 | 49.39 | 11325 |
| 1716417000 | 50.06 | -0.27 | -0.54 | 50.3 | 50.3 | 49.8901 | 29306 |
| 1716330600 | 50.33 | -0.23 | -0.45 | 50.37 | 50.41 | 50.2082 | 21652 |
| 1716244200 | 50.56 | -0.06 | -0.12 | 50.46 | 50.64 | 50.46 | 23211 |
| 1715985000 | 50.62 | 0.29 | 0.58 | 50.34 | 50.6892 | 50.34 | 36713 |
| 1715898600 | 50.33 | 0.13 | 0.26 | 50.27 | 50.385 | 50.1706 | 44220 |
| 1715812200 | 50.2 | 0.57 | 1.15 | 50.06 | 50.22 | 49.91 | 29451 |
| 1715725800 | 49.63 | 0.23 | 0.47 | 49.53 | 49.69 | 49.5 | 45940 |
| 1715639400 | 49.4 | 0.2 | 0.41 | 49.44 | 49.57 | 49.39 | 88529 |
| 1715380200 | 49.2 | 0.3 | 0.61 | 49.29 | 49.335 | 49.05 | 14190 |
| 1715293800 | 48.9 | 0.02 | 0.04 | 48.7 | 48.91 | 48.54 | 57247 |
| 1715207400 | 48.88 | 0.12 | 0.25 | 48.68 | 48.89 | 48.68 | 187400 |
| 1715121000 | 48.76 | -0.41 | -0.83 | 49.01 | 49.01 | 48.7119 | 136284 |
| 1715034600 | 49.17 | -0.14 | -0.28 | 49.24 | 49.2499 | 49.065 | 22902 |
| 1714775400 | 49.31 | 0.41 | 0.84 | 49.23 | 49.31 | 48.9601 | 15491 |
| 1714689000 | 48.9 | 0.97 | 2.02 | 48.5 | 49.0443 | 48.5 | 18979 |
| 1714602600 | 47.93 | 0.07 | 0.15 | 47.94 | 48.3516 | 47.7501 | 19164 |
| 1714516200 | 47.86 | -0.6 | -1.24 | 48.2 | 48.21 | 47.85 | 14825 |
| 1714429800 | 48.46 | 0.55 | 1.15 | 48.28 | 48.5 | 48.24 | 27151 |
| 1714170600 | 47.91 | 0.44 | 0.93 | 47.71 | 47.9976 | 47.71 | 16668 |
| 1714084200 | 47.47 | 0.42 | 0.89 | 46.98 | 47.5299 | 46.95 | 16813 |
| 1713997800 | 47.05 | 0.04 | 0.09 | 47.22 | 47.22 | 46.96 | 41147 |
| 1713911400 | 47.01 | 0.2 | 0.42 | 46.8 | 47.1286 | 46.8 | 53375 |
| 1713825000 | 46.8125 | 0.29 | 0.63 | 46.53 | 46.8198 | 46.47 | 26608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
