Avantis Emerging Markets Value ETF (AVES)
46.49
-0.08
(-0.17%)
USD |
NYSEARCA |
Apr 19, 16:00
46.49
0.00 (0.00%)
After-Hours: 16:11
AVES Price: 46.49 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 21649.00 |
Apr 17, 2024 | 46.55 | 46.58 | 46.20 | 46.32 | 35222.00 |
Apr 16, 2024 | 46.26 | 46.28 | 46.10 | 46.20 | 128407.0 |
Apr 15, 2024 | 47.33 | 47.33 | 46.71 | 46.76 | 121004.0 |
Apr 12, 2024 | 47.50 | 47.50 | 46.92 | 47.01 | 76681.00 |
Apr 11, 2024 | 48.01 | 48.09 | 47.71 | 47.98 | 43934.00 |
Apr 10, 2024 | 47.86 | 47.89 | 47.53 | 47.68 | 57801.00 |
Apr 09, 2024 | 48.50 | 48.51 | 48.31 | 48.51 | 31040.00 |
Apr 08, 2024 | 48.07 | 48.26 | 48.04 | 48.24 | 775648.0 |
Apr 05, 2024 | 47.67 | 47.88 | 47.59 | 47.84 | 228270.0 |
Apr 04, 2024 | 48.23 | 48.42 | 47.72 | 47.77 | 54186.00 |
Apr 03, 2024 | 47.66 | 47.96 | 47.61 | 47.85 | 38022.00 |
Apr 02, 2024 | 47.68 | 47.88 | 47.61 | 47.64 | 27540.00 |
Apr 01, 2024 | 47.63 | 47.93 | 47.46 | 47.49 | 83497.00 |
Mar 28, 2024 | 47.39 | 47.56 | 47.39 | 47.39 | 23568.00 |
Mar 27, 2024 | 47.22 | 47.39 | 47.15 | 47.39 | 130449.0 |
Mar 26, 2024 | 47.35 | 47.37 | 47.17 | 47.20 | 119219.0 |
Mar 25, 2024 | 47.37 | 47.45 | 47.35 | 47.41 | 102474.0 |
Mar 22, 2024 | 47.48 | 47.49 | 47.27 | 47.40 | 61027.00 |
Mar 21, 2024 | 48.01 | 48.01 | 47.73 | 47.78 | 73059.00 |
Mar 20, 2024 | 47.11 | 47.69 | 47.04 | 47.65 | 19364.00 |
Mar 19, 2024 | 47.14 | 47.19 | 46.95 | 47.09 | 24299.00 |
Mar 18, 2024 | 47.64 | 47.64 | 47.28 | 47.38 | 51389.00 |
Mar 15, 2024 | 47.49 | 47.52 | 47.28 | 47.38 | 32725.00 |
Mar 14, 2024 | 47.76 | 47.78 | 47.47 | 47.54 | 61813.00 |
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
51.98
Maximum
Jan 12 2022
44.88
Average
44.20
Median