Avantis Emerging Markets ... (AVEE)
AMEX: AVEE
· Real-Time Price · USD
63.97
-0.08 (-0.12%)
At close: Sep 09, 2025, 3:51 PM
64.02
0.07%
After-hours: Sep 09, 2025, 05:50 PM EDT
AVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.05 | 64.07 | 63.97 | 63.97 | 63.97 | -0.12% | 6,354 |
| Sep 8, 2025 | 63.86 | 64.05 | 63.84 | 64.05 | 64.05 | 0.80% | 4,800 |
| Sep 5, 2025 | 63.47 | 63.63 | 63.37 | 63.54 | 63.54 | 1.15% | 5,237 |
| Sep 4, 2025 | 62.53 | 62.82 | 62.53 | 62.82 | 62.82 | -0.06% | 2,000 |
| Sep 3, 2025 | 62.86 | 62.95 | 62.80 | 62.86 | 62.86 | 0.92% | 2,546 |
| Sep 2, 2025 | 62.12 | 62.30 | 61.95 | 62.29 | 62.29 | -0.91% | 2,526 |
| Aug 29, 2025 | 62.73 | 62.89 | 62.73 | 62.86 | 62.86 | -0.32% | 1,243 |
| Aug 28, 2025 | 62.80 | 63.20 | 62.80 | 63.06 | 63.06 | 0.49% | 14,739 |
| Aug 27, 2025 | 62.43 | 62.75 | 62.37 | 62.75 | 62.75 | -0.03% | 3,227 |
| Aug 26, 2025 | 62.80 | 62.80 | 62.74 | 62.77 | 62.77 | -0.02% | 8,800 |
| Aug 25, 2025 | 63.00 | 63.07 | 62.78 | 62.78 | 62.78 | -0.37% | 3,500 |
| Aug 22, 2025 | 63.01 | 63.09 | 62.99 | 63.01 | 63.01 | 1.68% | 2,249 |
| Aug 21, 2025 | 62.00 | 62.06 | 61.92 | 61.97 | 61.97 | 0.19% | 2,226 |
| Aug 20, 2025 | 61.69 | 61.88 | 61.68 | 61.85 | 61.85 | -0.55% | 3,030 |
| Aug 19, 2025 | 62.73 | 62.73 | 62.17 | 62.19 | 62.19 | -0.78% | 2,209 |
| Aug 18, 2025 | 62.65 | 62.68 | 62.56 | 62.68 | 62.68 | 1.10% | 1,222 |
| Aug 15, 2025 | 62.08 | 62.12 | 61.98 | 62.00 | 62.00 | 0.55% | 2,600 |
| Aug 14, 2025 | 61.53 | 61.70 | 61.53 | 61.66 | 61.66 | -0.66% | 3,919 |
| Aug 13, 2025 | 62.17 | 62.17 | 62.00 | 62.07 | 62.07 | 0.44% | 2,145 |
| Aug 12, 2025 | 61.55 | 61.84 | 61.49 | 61.80 | 61.80 | 1.01% | 6,300 |