Get the Stockscreener App
48.55
0.00%
0.00
After Hours:
48.55
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 May 08, 2025, is $48.55.
- 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 19.49% to $48.55 now.
- The 52-week high stock price for AVES is $53.12, representing a 9.41% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for AVES is $41.68, indicating a -14.15% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $49.00 | $48.51 | $0.49 | 43,491.0 | +0.00% |
| May 07, 2025 | $48.94 | $48.55 | $0.39 | 44,228.0 | -1.38% |
| May 06, 2025 | $49.34 | $49.02 | $0.3218 | 29,318.0 | -0.73% |
| May 05, 2025 | $49.78 | $49.59 | $0.19 | 60,747.0 | +1.18% |
| May 02, 2025 | $49.16 | $48.83 | $0.33 | 52,961.0 | +3.11% |
| May 01, 2025 | $47.90 | $47.53 | $0.3685 | 39,869.0 | -0.50% |
| Apr 30, 2025 | $47.80 | $47.40 | $0.40 | 16,487.0 | +0.19% |
| Apr 29, 2025 | $47.75 | $47.60 | $0.1495 | 42,816.0 | +0.55% |
| Apr 28, 2025 | $47.46 | $47.24 | $0.22 | 28,360.0 | +0.32% |
| Apr 25, 2025 | $47.28 | $47.00 | $0.28 | 29,870.0 | -0.84% |
| Apr 24, 2025 | $47.68 | $47.19 | $0.4875 | 78,356.0 | +1.45% |
| Apr 23, 2025 | $47.45 | $46.98 | $0.4742 | 27,982.0 | +0.64% |
| Apr 22, 2025 | $46.94 | $46.56 | $0.38 | 119,632.0 | +1.24% |
| Apr 21, 2025 | $46.40 | $45.85 | $0.5499 | 39,860.0 | +0.20% |
| Apr 17, 2025 | $46.31 | $45.89 | $0.42 | 38,662.0 | +0.63% |
| Apr 16, 2025 | $46.16 | $45.68 | $0.4812 | 30,238.0 | -0.57% |
| Apr 15, 2025 | $46.27 | $46.00 | $0.27 | 42,818.0 | +0.13% |
| Apr 14, 2025 | $46.28 | $45.70 | $0.58 | 25,967.0 | +1.23% |
| Apr 11, 2025 | $45.52 | $44.73 | $0.7895 | 72,444.0 | +2.72% |
| Apr 10, 2025 | $44.54 | $43.61 | $0.9296 | 61,147.0 | -0.79% |
| Apr 09, 2025 | $44.66 | $41.68 | $2.98 | 109,714.0 | +5.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $49.78 | $47.53 | $2.25 | 314,105.0 | +1.63% |
| 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% |
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% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):