Avantis Emerging Markets ... (AVES)
AMEX: AVES
· Real-Time Price · USD
55.55
-0.35 (-0.62%)
At close: Aug 29, 2025, 3:59 PM
55.55
0.00%
After-hours: Aug 29, 2025, 05:29 PM EDT
AVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.60 | 55.66 | 55.45 | 55.55 | 55.55 | -0.63% | 55,778 |
| Aug 28, 2025 | 55.66 | 55.96 | 55.66 | 55.90 | 55.90 | 0.58% | 18,800 |
| Aug 27, 2025 | 55.38 | 55.58 | 55.21 | 55.58 | 55.58 | -0.38% | 37,800 |
| Aug 26, 2025 | 55.80 | 55.86 | 55.70 | 55.79 | 55.79 | -0.43% | 19,914 |
| Aug 25, 2025 | 56.23 | 56.31 | 56.01 | 56.03 | 56.03 | -0.69% | 23,200 |
| Aug 22, 2025 | 55.68 | 56.48 | 55.66 | 56.42 | 56.42 | 1.44% | 25,811 |
| Aug 21, 2025 | 55.58 | 55.62 | 55.45 | 55.62 | 55.62 | 0.11% | 25,117 |
| Aug 20, 2025 | 55.51 | 55.61 | 55.28 | 55.56 | 55.56 | -0.16% | 34,702 |
| Aug 19, 2025 | 56.01 | 56.02 | 55.64 | 55.65 | 55.65 | -1.05% | 30,900 |
| Aug 18, 2025 | 56.10 | 56.25 | 56.07 | 56.24 | 56.24 | 0.54% | 57,600 |
| Aug 15, 2025 | 55.99 | 55.99 | 55.80 | 55.94 | 55.94 | 0.61% | 21,400 |
| Aug 14, 2025 | 55.62 | 55.69 | 55.40 | 55.60 | 55.60 | -0.63% | 14,600 |
| Aug 13, 2025 | 55.82 | 56.06 | 55.81 | 55.95 | 55.95 | 0.76% | 20,800 |
| Aug 12, 2025 | 55.15 | 55.62 | 55.15 | 55.53 | 55.53 | 1.20% | 150,200 |
| Aug 11, 2025 | 54.98 | 55.10 | 54.85 | 54.87 | 54.87 | -0.31% | 22,200 |
| Aug 8, 2025 | 54.92 | 55.12 | 54.92 | 55.04 | 55.04 | 0.15% | 45,141 |
| Aug 7, 2025 | 55.00 | 55.09 | 54.80 | 54.96 | 54.96 | 0.51% | 19,621 |
| Aug 6, 2025 | 54.51 | 54.74 | 54.51 | 54.68 | 54.68 | 0.31% | 21,800 |
| Aug 5, 2025 | 54.63 | 54.63 | 54.36 | 54.51 | 54.51 | 0.81% | 50,120 |
| Aug 4, 2025 | 54.14 | 54.31 | 54.04 | 54.07 | 54.07 | 0.97% | 154,800 |