loading

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 22, 2025, is $56.42.
  • Avantis Emerging Markets Value Etf all-time high stock price is $56.24, occurred on August 18, 2025.
  • 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 38.87% to $56.42 now.
  • The 52-week high stock price for AVES is $56.24, representing a -0.31% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for AVES is $41.68, indicating a -26.13% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $56.48 $55.66 $0.8185 25,809.0 +1.44%
Aug 21, 2025 $55.62 $55.45 $0.17 25,117.0 +0.11%
Aug 20, 2025 $55.61 $55.28 $0.33 34,702.0 -0.16%
Aug 19, 2025 $56.02 $55.64 $0.38 30,883.0 -1.05%
Aug 18, 2025 $56.24 $56.07 $0.175 57,553.0 +0.54%
Aug 15, 2025 $55.99 $55.80 $0.1899 21,377.0 +0.61%
Aug 14, 2025 $55.69 $55.40 $0.29 14,576.0 -0.62%
Aug 13, 2025 $56.06 $55.81 $0.25 20,798.0 +0.75%
Aug 12, 2025 $55.62 $55.15 $0.4664 150,195.0 +1.20%
Aug 11, 2025 $55.10 $54.85 $0.2466 22,171.0 -0.31%
Aug 08, 2025 $55.12 $54.92 $0.20 45,141.0 +0.15%
Aug 07, 2025 $55.09 $54.80 $0.2885 19,621.0 +0.51%
Aug 06, 2025 $54.74 $54.51 $0.23 21,788.0 +0.31%
Aug 05, 2025 $54.63 $54.36 $0.2684 50,120.0 +0.81%
Aug 04, 2025 $54.31 $54.04 $0.2679 154,800.0 +0.97%
Aug 01, 2025 $53.72 $53.43 $0.29 20,151.0 -0.76%
Jul 31, 2025 $54.12 $53.85 $0.266 32,171.0 -0.74%
Jul 30, 2025 $54.74 $54.25 $0.49 44,216.0 -0.98%
Jul 29, 2025 $54.99 $54.79 $0.1986 13,447.0 +0.57%
Jul 28, 2025 $54.76 $54.48 $0.2852 24,716.0 -1.02%
Jul 25, 2025 $55.23 $54.93 $0.299 18,920.0 -0.24%
Jul 24, 2025 $55.56 $55.28 $0.28 23,912.0 -0.61%

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
Aug, 2025 $56.48 $53.43 $3.05 740,611.0 +4.56%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):