Get the Stockscreener App
65.32
0.26%
-0.17
After Hours:
65.32
Avantis Emerging Markets Value Etf Stock (AVES) Price History
The historical daily chart and data for Avantis Emerging Markets Value Etf stock (AVES), show that the latest closing stock price as of August 10, 2026, is $65.32.
- Avantis Emerging Markets Value Etf all-time high stock price is $69.06, occurred on June 01, 2026.
- The lowest Avantis Emerging Markets Value Etf stock price recorded was $40.63 on March 15, 2023. Since then, Avantis Emerging Markets Value Etf's stock price has risen over 60.77% to $65.32 now.
- The 52-week high stock price for AVES is $69.06, representing a 5.73% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for AVES is $53.43, indicating a -18.20% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Avantis Emerging Markets Value Etf (AVES) stock in the beginning of 2025 was $47.32. The stock closed the year at $45.80, a loss of over -3.22% for the year.
The table below shows more information about AVES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 10, 2026 | $65.46 | $65.22 | $0.235 | 110,848.0 | -0.26% |
| Aug 07, 2026 | $65.49 | $64.90 | $0.59 | 113,248.0 | +0.91% |
| Aug 06, 2026 | $65.27 | $64.56 | $0.71 | 53,989.0 | +0.11% |
| Aug 05, 2026 | $65.09 | $64.74 | $0.35 | 98,585.0 | -0.26% |
| Aug 04, 2026 | $65.08 | $64.19 | $0.89 | 120,511.0 | +3.14% |
| Aug 03, 2026 | $63.08 | $62.22 | $0.86 | 139,650.0 | +1.25% |
| Jul 31, 2026 | $62.86 | $61.82 | $1.04 | 173,764.0 | -0.75% |
| Jul 30, 2026 | $62.71 | $61.65 | $1.06 | 112,978.0 | +3.26% |
| Jul 29, 2026 | $61.91 | $60.46 | $1.45 | 120,783.0 | -2.00% |
| Jul 28, 2026 | $62.28 | $61.37 | $0.91 | 146,609.0 | -1.84% |
| Jul 27, 2026 | $63.34 | $62.62 | $0.72 | 151,424.0 | +0.40% |
| Jul 24, 2026 | $63.56 | $62.88 | $0.68 | 78,833.0 | -1.02% |
| Jul 23, 2026 | $63.92 | $63.20 | $0.725 | 88,476.0 | -0.78% |
| Jul 22, 2026 | $64.15 | $63.60 | $0.5499 | 139,889.0 | +0.68% |
| Jul 21, 2026 | $63.73 | $63.10 | $0.63 | 141,703.0 | +2.25% |
| Jul 20, 2026 | $62.79 | $62.20 | $0.59 | 65,662.0 | -1.16% |
| Jul 17, 2026 | $63.37 | $62.08 | $1.29 | 171,664.0 | -1.49% |
| Jul 16, 2026 | $64.27 | $63.76 | $0.5125 | 115,369.0 | -0.82% |
| Jul 15, 2026 | $64.67 | $63.66 | $1.01 | 145,001.0 | +0.28% |
| Jul 14, 2026 | $64.45 | $63.92 | $0.53 | 94,067.0 | +0.06% |
| Jul 13, 2026 | $64.74 | $64.00 | $0.74 | 106,148.0 | -2.19% |
Avantis Emerging Markets Value Etf Stock (AVES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Emerging Markets Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Emerging Markets Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Emerging Markets Value Etf Stock (AVES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $65.49 | $62.22 | $3.27 | 747,679.0 | +4.95% |
| Jul, 2026 | $66.24 | $60.46 | $5.78 | 2,551,650.0 | -5.12% |
| Jun, 2026 | $69.06 | $63.44 | $5.62 | 1,996,526.0 | -3.12% |
| May, 2026 | $68.57 | $63.50 | $5.07 | 1,446,887.0 | +3.58% |
| Apr, 2026 | $66.29 | $58.93 | $7.36 | 1,684,903.0 | +8.99% |
| Mar, 2026 | $65.47 | $58.02 | $7.45 | 2,911,249.0 | -9.34% |
| Feb, 2026 | $67.01 | $61.62 | $5.39 | 3,727,251.0 | +6.28% |
| Jan, 2026 | $64.18 | $58.87 | $5.31 | 3,900,136.0 | +6.76% |
Avantis Emerging Markets Value Etf Stock (AVES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.97 | $56.57 | $2.40 | 1,275,764.0 | +0.60% |
| Nov, 2025 | $59.27 | $56.10 | $3.17 | 1,050,586.0 | -0.03% |
| Oct, 2025 | $58.91 | $55.31 | $3.60 | 822,094.0 | +1.19% |
| Sep, 2025 | $58.30 | $55.00 | $3.30 | 623,321.0 | +3.28% |
| Aug, 2025 | $56.48 | $53.43 | $3.05 | 870,185.0 | +2.95% |
| Jul, 2025 | $55.76 | $53.42 | $2.34 | 686,222.0 | +0.77% |
| Jun, 2025 | $53.87 | $50.85 | $3.02 | 626,695.0 | +5.38% |
| May, 2025 | $51.52 | $47.53 | $3.99 | 766,443.0 | +6.36% |
| Apr, 2025 | $47.80 | $41.68 | $6.12 | 1,610,033.0 | +1.29% |
| Mar, 2025 | $48.80 | $45.84 | $2.96 | 1,067,062.0 | +2.12% |
| Feb, 2025 | $47.92 | $45.35 | $2.57 | 911,320.0 | +0.11% |
| Jan, 2025 | $46.78 | $44.44 | $2.34 | 1,138,417.0 | -0.15% |
Avantis Emerging Markets Value Etf Stock (AVES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.45 | $46.13 | $4.31 | 1,203,618.0 | -5.69% |
| Nov, 2024 | $51.41 | $48.00 | $3.41 | 690,963.0 | -1.66% |
| Oct, 2024 | $53.12 | $49.64 | $3.48 | 528,602.0 | -4.30% |
| Sep, 2024 | $52.83 | $47.37 | $5.46 | 718,953.0 | +5.18% |
| Aug, 2024 | $49.89 | $45.23 | $4.66 | 582,477.0 | +0.98% |
| Jul, 2024 | $50.46 | $47.89 | $2.57 | 717,446.0 | +0.70% |
| Jun, 2024 | $49.70 | $47.99 | $1.71 | 638,333.0 | -0.67% |
| May, 2024 | $50.69 | $47.75 | $2.94 | 859,376.0 | +2.55% |
| Apr, 2024 | $48.51 | $46.10 | $2.41 | 1,274,566.0 | +0.99% |
| Mar, 2024 | $48.01 | $46.82 | $1.19 | 1,134,746.0 | +1.52% |
| Feb, 2024 | $47.26 | $44.97 | $2.29 | 841,940.0 | +4.48% |
| Jan, 2024 | $45.53 | $43.18 | $2.35 | 842,767.0 | -2.81% |
0.25%
11.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):