Get the Stockscreener App
46.48
0.17%
-0.08
After Hours:
46.48
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 February 07, 2025, is $46.48.
- 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 14.40% to $46.48 now.
- The 52-week high stock price for AVES is $53.12, representing a 14.29% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for AVES is $44.44, indicating a -4.39% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $46.91 | $46.40 | $0.5147 | 22,829.0 | -0.17% |
| Feb 06, 2025 | $46.56 | $46.38 | $0.1806 | 44,832.0 | +0.54% |
| Feb 05, 2025 | $46.39 | $46.19 | $0.2049 | 33,062.0 | +0.00% |
| Feb 04, 2025 | $46.43 | $46.09 | $0.34 | 30,988.0 | +1.11% |
| Feb 03, 2025 | $45.98 | $45.35 | $0.63 | 37,089.0 | -0.72% |
| Jan 31, 2025 | $46.64 | $46.03 | $0.6051 | 47,215.0 | -1.05% |
| Jan 30, 2025 | $46.78 | $46.32 | $0.46 | 77,821.0 | +1.22% |
| Jan 29, 2025 | $46.26 | $45.97 | $0.2899 | 39,217.0 | +0.13% |
| Jan 28, 2025 | $46.01 | $45.61 | $0.3999 | 36,087.0 | -0.20% |
| Jan 27, 2025 | $46.09 | $45.82 | $0.2745 | 46,849.0 | -0.80% |
| Jan 24, 2025 | $46.52 | $46.27 | $0.2509 | 68,410.0 | +0.24% |
| Jan 23, 2025 | $46.39 | $46.16 | $0.235 | 57,613.0 | +0.35% |
| Jan 22, 2025 | $46.31 | $46.14 | $0.1742 | 47,382.0 | -0.24% |
| Jan 21, 2025 | $46.34 | $46.04 | $0.3047 | 48,328.0 | +0.98% |
| Jan 17, 2025 | $46.16 | $45.68 | $0.4805 | 25,427.0 | +0.81% |
| Jan 16, 2025 | $45.61 | $45.42 | $0.19 | 61,292.0 | -0.22% |
| Jan 15, 2025 | $45.71 | $45.43 | $0.28 | 72,251.0 | +0.71% |
| Jan 14, 2025 | $45.31 | $45.09 | $0.22 | 62,953.0 | +1.23% |
| Jan 13, 2025 | $44.71 | $44.44 | $0.27 | 82,237.0 | -0.40% |
| Jan 10, 2025 | $45.30 | $44.80 | $0.4999 | 78,209.0 | -2.18% |
| Jan 08, 2025 | $45.93 | $45.73 | $0.20 | 69,728.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $46.91 | $45.35 | $1.56 | 168,800.0 | +0.76% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):