Stock listing

NYSE Arca:AVES Avantis Emerging Markets Value ETF Stock

Follow Avantis Emerging Markets Value ETF into a list and get an email when it puts out news.

Share price · AMEX:AVES

$60.30 USD -0.07 (-0.1%)

Close on Nov 2, 2026

Past year +3.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $60.30 – $61.23 USDNov 2, 2026
Volume: 92,869 sharesNov 2, 2026
52-week range: $56.10 – $69.06 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $5.79M USDMedian day 82,500 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:AVES · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$60.30	-0.07	-0.1%	$60.97	$61.23	$60.30	92,869
Fri, Oct 30	$60.37	-1.04	-1.7%	$60.38	$60.43	$59.89	149,046
Thu, Oct 29	$61.41	-0.51	-0.8%	$61.32	$61.47	$61.06	52,003
Wed, Oct 28	$61.92	+0.42	+0.7%	$61.85	$62.04	$61.59	134,621
Tue, Oct 27	$61.50	+0.36	+0.6%	$61.51	$61.66	$61.23	150,415
Mon, Oct 26	$61.14	-0.58	-0.9%	$60.90	$61.34	$60.79	297,993
Fri, Oct 23	$61.72	-0.20	-0.3%	$61.63	$61.77	$61.41	91,000
Thu, Oct 22	$61.92	-1.69	-2.7%	$62.35	$62.39	$61.80	110,900
Wed, Oct 21	$63.61	+0.01	0.0%	$63.87	$63.87	$63.30	80,000
Tue, Oct 20	$63.60	-0.04	-0.1%	$63.00	$63.77	$62.93	83,100
Mon, Oct 19	$63.64	+0.15	+0.2%	$63.85	$64.15	$63.60	70,800
Fri, Oct 16	$63.49	-0.86	-1.3%	$64.07	$64.18	$63.33	80,800
Thu, Oct 15	$64.35	+0.02	0.0%	$63.53	$64.37	$63.38	100,800
Wed, Oct 14	$64.33	-0.96	-1.5%	$64.72	$64.84	$64.21	72,200
Tue, Oct 13	$65.29	-0.02	0.0%	$64.95	$65.29	$64.95	68,300
Mon, Oct 12	$65.31	-0.25	-0.4%	$65.39	$65.45	$65.23	59,200
Fri, Oct 9	$65.56	+0.71	+1.1%	$65.36	$65.56	$65.24	39,100
Thu, Oct 8	$64.85	-0.89	-1.4%	$65.10	$65.32	$64.65	87,500
Wed, Oct 7	$65.74	-0.71	-1.1%	$65.70	$65.88	$65.45	49,900
Tue, Oct 6	$66.45	+0.08	+0.1%	$66.68	$66.72	$66.41	66,900
Mon, Oct 5	$66.37	+0.54	+0.8%	$66.26	$66.56	$66.22	83,100
Fri, Oct 2	$65.83	+1.03	+1.6%	$65.52	$65.98	$65.52	85,800
Thu, Oct 1	$64.80	-0.33	-0.5%	$64.79	$64.88	$64.27	66,200
Wed, Sep 30	$65.13	-0.41	-0.6%	$65.51	$65.56	$65.01	78,100
Tue, Sep 29	$65.54	+0.02	0.0%	$65.37	$65.60	$65.15	82,600
Mon, Sep 28	$65.52	+0.06	+0.1%	$65.43	$65.69	$65.04	84,100
Fri, Sep 25	$65.46	+0.58	+0.9%	$65.33	$65.64	$65.12	78,300
Thu, Sep 24	$64.88	-0.41	-0.6%	$65.18	$65.38	$64.80	55,900
Wed, Sep 23	$65.29	-1.17	-1.8%	$65.83	$65.84	$65.17	69,600
Tue, Sep 22	$66.46	+0.02	0.0%	$66.13	$66.58	$66.13	75,300
Mon, Sep 21	$66.44	+1.25	+1.9%	$66.03	$66.55	$66.03	88,500
Fri, Sep 18	$65.19	-0.24	-0.4%	$65.22	$65.37	$64.96	76,600
Thu, Sep 17	$65.43	+0.91	+1.4%	$65.47	$65.71	$65.42	88,600
Wed, Sep 16	$64.52	-0.23	-0.4%	$64.98	$65.30	$64.16	82,100
Tue, Sep 15	$64.75	-0.74	-1.1%	$65.02	$65.05	$64.58	100,100
Mon, Sep 14	$65.49	-0.80	-1.2%	$65.41	$65.84	$65.23	75,500
Fri, Sep 11	$66.29	+0.76	+1.2%	$66.41	$66.54	$66.12	111,500
Thu, Sep 10	$65.53	-1.09	-1.6%	$65.75	$65.85	$65.46	142,200
Wed, Sep 9	$66.62	-0.16	-0.2%	$66.80	$67.00	$66.43	103,000
Tue, Sep 8	$66.78	-1.07	-1.6%	$66.84	$67.03	$66.72	68,500
Fri, Sep 4	$67.85	+0.55	+0.8%	$67.17	$67.85	$67.17	42,800
Thu, Sep 3	$67.30	+0.51	+0.8%	$66.95	$67.36	$66.65	79,600
Wed, Sep 2	$66.79	+0.34	+0.5%	$66.45	$66.80	$66.40	72,400
Tue, Sep 1	$66.45	+0.04	+0.1%	$66.56	$66.89	$66.29	90,700
Mon, Aug 31	$66.41	-0.11	-0.2%	$66.66	$66.69	$66.21	79,500
Fri, Aug 28	$66.52	+0.06	+0.1%	$66.94	$67.00	$66.22	90,200
Thu, Aug 27	$66.46	+0.35	+0.5%	$66.27	$66.46	$65.99	91,700
Wed, Aug 26	$66.11	-0.02	0.0%	$66.25	$66.31	$66.04	76,200
Tue, Aug 25	$66.13	+1.09	+1.7%	$65.78	$66.16	$65.67	82,200
Mon, Aug 24	$65.04	-0.12	-0.2%	$65.17	$65.17	$64.76	95,000
Fri, Aug 21	$65.16	+0.33	+0.5%	$65.26	$65.35	$65.05	100,600
Thu, Aug 20	$64.83	-0.23	-0.4%	$64.54	$64.94	$64.42	77,900
Wed, Aug 19	$65.06	+0.55	+0.9%	$65.25	$65.46	$64.89	60,200
Tue, Aug 18	$64.51	-1.43	-2.2%	$65.03	$65.05	$64.51	83,300
Mon, Aug 17	$65.94	+0.37	+0.6%	$65.89	$66.43	$65.89	82,500
Fri, Aug 14	$65.57	+0.08	+0.1%	$65.63	$65.91	$65.46	80,700
Thu, Aug 13	$65.49	-0.27	-0.4%	$65.44	$65.77	$65.24	115,300
Wed, Aug 12	$65.76	+0.59	+0.9%	$65.82	$65.91	$65.56	80,900
Tue, Aug 11	$65.17	-0.15	-0.2%	$65.43	$65.56	$65.06	73,800
Mon, Aug 10	$65.32	-0.17	-0.3%	$65.41	$65.46	$65.23	110,800
Fri, Aug 7	$65.49	+0.59	+0.9%	$65.44	$65.49	$64.90	113,200
Thu, Aug 6	$64.90	+0.07	+0.1%	$64.65	$65.27	$64.56	54,000
Wed, Aug 5	$64.83	-0.17	-0.3%	$64.90	$65.09	$64.74	98,600
Tue, Aug 4	$65.00	+1.98	+3.1%	$64.19	$65.08	$64.19	120,500
Mon, Aug 3	$63.02	+0.78	+1.3%	$62.41	$63.08	$62.22	139,700

Ticker: NYSE Arca:AVES
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Avantis Emerging Markets Value ETF on 6ix

What it is: Exchange-traded fund (ETF)