Get the Stockscreener App
45.89
0.67%
-0.31
After Hours:
45.89
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 January 08, 2025, is $45.89.
- Avantis Emerging Markets Value Etf all-time high stock price is $53.12, occurred on October 02, 2024.
- 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 12.95% to $45.89 now.
- The 52-week high stock price for AVES is $53.12, representing a 15.76% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for AVES is $43.18, indicating a -5.91% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Avantis Emerging Markets Value Etf (AVES) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $45.93 | $45.73 | $0.20 | 69,728.0 | -0.67% |
| Jan 07, 2025 | $46.57 | $46.16 | $0.41 | 61,400.0 | -0.19% |
| Jan 06, 2025 | $46.55 | $46.23 | $0.32 | 48,541.0 | -0.13% |
| Jan 03, 2025 | $46.40 | $46.20 | $0.20 | 35,865.0 | +0.32% |
| Jan 02, 2025 | $46.42 | $46.10 | $0.3223 | 71,592.0 | +0.00% |
| Dec 31, 2024 | $46.41 | $46.16 | $0.2508 | 70,310.0 | -0.17% |
| Dec 30, 2024 | $46.44 | $46.13 | $0.31 | 103,542.0 | -0.71% |
| Dec 27, 2024 | $46.67 | $46.46 | $0.21 | 42,657.0 | -0.68% |
| Dec 26, 2024 | $47.00 | $46.84 | $0.1527 | 48,705.0 | -0.30% |
| Dec 24, 2024 | $47.07 | $46.81 | $0.26 | 20,802.0 | +0.48% |
| Dec 23, 2024 | $46.85 | $46.54 | $0.31 | 132,685.0 | +0.18% |
| Dec 20, 2024 | $47.00 | $46.44 | $0.56 | 77,499.0 | +0.17% |
| Dec 19, 2024 | $46.98 | $46.65 | $0.33 | 95,464.0 | +0.65% |
| Dec 18, 2024 | $47.49 | $46.34 | $1.15 | 56,381.0 | -2.09% |
| Dec 17, 2024 | $47.43 | $47.14 | $0.2924 | 49,197.0 | -3.17% |
| Dec 16, 2024 | $49.13 | $48.92 | $0.2147 | 33,300.0 | -0.81% |
| Dec 13, 2024 | $49.42 | $49.22 | $0.1999 | 49,360.0 | -0.29% |
| Dec 12, 2024 | $49.71 | $49.41 | $0.3001 | 30,478.0 | -0.71% |
| Dec 11, 2024 | $49.89 | $49.59 | $0.3025 | 32,837.0 | +0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $46.57 | $45.73 | $0.84 | 356,854.0 | -0.67% |
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% |
Avantis Emerging Markets Value Etf Stock (AVES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.31 | $44.02 | $2.29 | 891,954.0 | +1.67% |
| Nov, 2023 | $45.50 | $41.63 | $3.87 | 429,772.0 | +8.36% |
| Oct, 2023 | $43.92 | $41.50 | $2.42 | 544,969.0 | -3.94% |
| Sep, 2023 | $44.60 | $42.90 | $1.70 | 381,098.0 | -1.25% |
| Aug, 2023 | $46.04 | $42.67 | $3.37 | 490,247.0 | -5.38% |
| Jul, 2023 | $46.51 | $42.97 | $3.54 | 423,854.0 | +6.51% |
| Jun, 2023 | $46.47 | $42.11 | $4.36 | 609,464.0 | +3.92% |
| May, 2023 | $43.80 | $41.75 | $2.05 | 491,939.0 | -2.59% |
| Apr, 2023 | $43.97 | $42.08 | $1.89 | 459,664.0 | +1.01% |
| Mar, 2023 | $42.82 | $40.63 | $2.19 | 365,038.0 | +0.00% |
0.09%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):