Avantis Emerging Markets ... (AVES)
AMEX: AVES
· Real-Time Price · USD
56.46
-0.14 (-0.26%)
At close: Sep 26, 2025, 3:59 PM
56.46
0.00%
After-hours: Sep 26, 2025, 06:28 PM EDT
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.24 | 56.56 | 56.18 | 56.46 | 56.46 | -0.26% | 36,397 |
| Sep 25, 2025 | 56.63 | 56.74 | 56.40 | 56.61 | 56.61 | -0.46% | 20,614 |
| Sep 24, 2025 | 57.08 | 57.13 | 56.87 | 56.87 | 56.87 | -0.79% | 39,236 |
| Sep 23, 2025 | 57.43 | 57.63 | 57.29 | 57.32 | 57.32 | -0.68% | 51,300 |
| Sep 22, 2025 | 57.63 | 57.77 | 57.52 | 57.71 | 57.71 | 0.09% | 37,400 |
| Sep 19, 2025 | 57.74 | 57.76 | 57.61 | 57.66 | 57.66 | -0.03% | 21,600 |
| Sep 18, 2025 | 57.71 | 57.74 | 57.42 | 57.68 | 57.68 | -0.48% | 46,900 |
| Sep 17, 2025 | 57.99 | 58.30 | 57.75 | 57.96 | 57.96 | 0.17% | 34,603 |
| Sep 16, 2025 | 57.84 | 57.92 | 57.64 | 57.86 | 57.86 | 0.40% | 27,437 |
| Sep 15, 2025 | 57.63 | 57.73 | 57.55 | 57.63 | 57.63 | 0.44% | 18,044 |
| Sep 12, 2025 | 57.51 | 57.51 | 57.27 | 57.38 | 57.38 | -0.14% | 36,527 |
| Sep 11, 2025 | 57.27 | 57.56 | 57.13 | 57.46 | 57.46 | 0.81% | 37,700 |
| Sep 10, 2025 | 57.03 | 57.15 | 56.99 | 57.00 | 57.00 | 0.55% | 28,700 |
| Sep 9, 2025 | 56.75 | 56.78 | 56.61 | 56.69 | 56.69 | 0.11% | 17,403 |
| Sep 8, 2025 | 56.47 | 56.63 | 56.33 | 56.63 | 56.63 | 0.84% | 40,100 |
| Sep 5, 2025 | 56.07 | 56.28 | 55.94 | 56.16 | 56.16 | 1.30% | 17,500 |
| Sep 4, 2025 | 55.31 | 55.44 | 55.12 | 55.44 | 55.44 | -0.52% | 24,400 |
| Sep 3, 2025 | 55.70 | 55.78 | 55.62 | 55.73 | 55.73 | 0.63% | 23,500 |
| Sep 2, 2025 | 55.00 | 55.43 | 55.00 | 55.38 | 55.38 | -0.31% | 21,313 |
| Aug 29, 2025 | 55.60 | 55.66 | 55.45 | 55.55 | 55.55 | -0.63% | 55,800 |