Avantis Emerging Markets Value ETF (AVES)
48.74
+0.03
(+0.06%)
USD |
NYSEARCA |
Nov 22, 16:00
48.68
-0.06
(-0.12%)
After-Hours: 20:00
AVES Price: 48.74 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 48.65 | 48.74 | 48.52 | 48.74 | 20740.00 |
| Nov 21, 2024 | 48.67 | 48.86 | 48.55 | 48.71 | 66696.00 |
| Nov 20, 2024 | 48.78 | 48.85 | 48.59 | 48.80 | 30656.00 |
| Nov 19, 2024 | 48.71 | 48.93 | 48.62 | 48.76 | 35102.00 |
| Nov 18, 2024 | 48.55 | 48.71 | 48.43 | 48.66 | 25746.00 |
| Nov 15, 2024 | 48.24 | 48.24 | 48.00 | 48.11 | 32293.00 |
| Nov 14, 2024 | 48.34 | 48.34 | 48.08 | 48.08 | 24340.00 |
| Nov 13, 2024 | 48.52 | 48.63 | 48.28 | 48.38 | 34077.00 |
| Nov 12, 2024 | 48.90 | 48.98 | 48.50 | 48.71 | 35668.00 |
| Nov 11, 2024 | 49.66 | 49.72 | 49.48 | 49.64 | 34402.00 |
| Nov 08, 2024 | 50.30 | 50.30 | 49.64 | 49.89 | 33422.00 |
| Nov 07, 2024 | 51.16 | 51.41 | 51.09 | 51.40 | 26373.00 |
| Nov 06, 2024 | 50.55 | 50.55 | 49.80 | 50.29 | 44923.00 |
| Nov 05, 2024 | 50.66 | 50.86 | 50.56 | 50.82 | 19854.00 |
| Nov 04, 2024 | 50.22 | 50.38 | 50.10 | 50.13 | 60913.00 |
| Nov 01, 2024 | 50.18 | 50.37 | 49.92 | 49.96 | 55255.00 |
| Oct 31, 2024 | 50.04 | 50.04 | 49.64 | 49.90 | 17279.00 |
| Oct 30, 2024 | 50.05 | 50.24 | 50.05 | 50.09 | 21718.00 |
| Oct 29, 2024 | 50.61 | 50.61 | 50.41 | 50.44 | 57127.00 |
| Oct 28, 2024 | 50.52 | 50.88 | 50.52 | 50.79 | 19352.00 |
| Oct 25, 2024 | 50.74 | 50.78 | 50.42 | 50.52 | 12298.00 |
| Oct 24, 2024 | 50.60 | 50.64 | 50.40 | 50.64 | 16809.00 |
| Oct 23, 2024 | 50.80 | 50.87 | 50.41 | 50.63 | 16017.00 |
| Oct 22, 2024 | 50.89 | 51.02 | 50.84 | 50.92 | 21493.00 |
| Oct 21, 2024 | 51.06 | 51.07 | 50.70 | 50.94 | 29266.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.31
Minimum
Oct 24 2022
53.09
Maximum
Oct 02 2024
45.74
Average
45.14
Median
Jul 17 2023