Avantis Emerging Markets Value ETF (AVES) Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free AVES Stock Alerts $50.21 +0.58 (+1.17%) (As of 01:21 PM ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Avantis Emerging Markets Value ETF Stock Price Performance5 Day Performance+2.22%1 Month Performance+7.38%3 Month Performance+9.02%6 Month Performance+11.83%Year-To-Date Performance+9.22%1 Year Performance+16.20% Receive AVES Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avantis Emerging Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Monetary GoldTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late. AVES Stock Chart for Wednesday, May, 15, 2024 AVES Chart by TradingView Avantis Emerging Markets Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$49.40$49.55+0.30%$49.69$49.5046,211 shs$469.73 million05/13/2024$49.20$49.40+0.41%$49.57$49.3988,942 shs$468.31 million05/10/2024$48.90$49.12+0.45%$49.34$49.0614,319 shs$465.66 million05/09/2024$48.88$48.90+0.04%$48.91$48.5479,800 shs$463.57 million05/08/2024$48.76$48.88+0.25%$48.89$48.68226,446 shs$463.38 million05/07/2024$49.17$48.76-0.83%$49.01$48.71151,759 shs$462.25 million Get the Latest News and Ratings for AVES and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis Emerging Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$49.31$49.17-0.28%$49.25$49.0622,902 shs$466.13 million05/03/2024$48.90$49.22+0.66%$49.28$48.9615,414 shs$466.65 million05/02/2024$47.93$48.90+2.02%$49.04$48.5018,978 shs$463.57 million05/01/2024$47.86$47.93+0.15%$48.35$47.7519,164 shs$454.38 million04/30/2024$48.46$47.86-1.24%$48.21$47.8514,825 shs$453.71 million04/29/2024$47.91$48.46+1.15%$48.50$48.2427,151 shs$459.40 million04/26/2024$47.47$47.91+0.93%$48.00$47.7116,668 shs$454.19 million04/25/2024$47.05$47.47+0.89%$47.53$46.9516,813 shs$450.02 million04/24/2024$47.01$47.05+0.09%$47.22$46.9641,147 shs$446.03 million04/23/2024$46.81$47.01+0.43%$47.13$46.8053,375 shs$445.66 million04/22/2024$46.52$46.81+0.62%$46.82$46.4726,608 shs$443.76 million04/19/2024$46.56$46.52-0.09%$46.61$46.4023,797 shs$441.01 million04/18/2024$46.32$46.56+0.52%$46.79$46.3921,611 shs$441.39 million04/17/2024$46.20$46.32+0.26%$46.58$46.2035,222 shs$439.11 million04/16/2024$46.76$46.20-1.20%$46.28$46.10128,407 shs$437.98 million04/15/2024$47.01$46.76-0.53%$47.33$46.71121,004 shs$301.13 million04/12/2024$48.00$47.03-2.02%$47.50$46.9276,681 shs$302.87 million04/11/2024$47.68$48.00+0.67%$48.09$47.7143,934 shs$309.12 million04/10/2024$48.51$47.68-1.71%$47.89$47.5357,801 shs$307.06 million04/09/2024$48.24$48.51+0.56%$48.51$48.3131,040 shs$312.40 million04/08/2024$47.84$48.24+0.84%$48.26$48.04775,648 shs$310.67 million04/05/2024$48.02$47.84-0.37%$47.88$47.59228,270 shs$308.09 million04/04/2024$47.85$48.02+0.36%$48.42$47.7254,186 shs$309.25 million04/03/2024$47.67$47.85+0.38%$47.96$47.6138,022 shs$308.15 million04/02/2024$47.49$47.67+0.38%$47.88$47.6127,540 shs$307.00 million04/01/2024$47.39$47.49+0.21%$47.93$47.4683,497 shs$305.84 million03/29/2024$47.39$47.39$47.56$47.3923,568 shs$305.19 million03/28/2024$47.39$47.39$47.56$47.3923,568 shs$305.19 million03/27/2024$47.20$47.39+0.41%$47.39$47.15130,449 shs$305.19 million03/26/2024$47.41$47.20-0.45%$47.37$47.17119,219 shs$303.94 million03/25/2024$47.40$47.41+0.02%$47.45$47.35102,474 shs$305.32 million03/22/2024$47.78$47.40-0.80%$47.49$47.2761,027 shs$305.26 million03/21/2024$47.21$47.78+1.21%$48.01$47.7373,059 shs$307.70 million03/20/2024$47.09$47.21+0.25%$47.69$47.0519,364 shs$304.03 millionThe 2024 Gold Rush: Unleashing Market Potential (Ad)Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. 03/19/2024$47.38$47.09-0.61%$47.19$46.9524,299 shs$303.26 million03/18/2024$47.38$47.38$47.64$47.2851,389 shs$305.13 million03/15/2024$47.55$47.38-0.35%$47.52$47.2832,725 shs$305.13 million03/14/2024$47.56$47.55-0.03%$47.78$47.4761,813 shs$306.19 million03/13/2024$47.78$47.56-0.46%$47.60$47.4527,516 shs$306.29 million03/12/2024$47.57$47.78+0.44%$47.86$47.5661,428 shs$307.70 million03/11/2024$47.58$47.57-0.02%$47.70$47.5429,204 shs$306.35 million03/08/2024$47.58$47.58$47.77$47.5456,307 shs$306.42 million03/07/2024$47.37$47.58+0.44%$47.66$47.4687,531 shs$306.42 million03/06/2024$46.86$47.37+1.09%$47.54$47.3143,850 shs$305.06 million03/05/2024$47.24$46.86-0.79%$47.06$46.8243,161 shs$301.78 million03/04/2024$47.29$47.24-0.11%$47.33$47.2158,190 shs$304.19 million03/01/2024$46.68$47.29+1.31%$47.35$47.0028,172 shs$304.55 million02/29/2024$46.46$46.68+0.47%$46.96$46.6529,270 shs$300.62 million02/28/2024$46.90$46.46-0.94%$46.66$46.39135,545 shs$299.20 million02/27/2024$46.90$46.90$46.99$46.8431,454 shs$302.04 million02/26/2024$47.16$46.90-0.54%$46.98$46.7832,359 shs$302.04 million02/23/2024$47.19$47.15-0.08%$47.21$47.0030,607 shs$303.65 million02/22/2024$46.67$47.19+1.11%$47.26$47.0336,472 shs$303.90 million02/21/2024$46.75$46.67-0.17%$46.83$46.5934,800 shs$300.56 million02/20/2024$46.51$46.75+0.52%$46.81$46.5623,708 shs$301.07 million02/19/2024$46.51$46.51$46.72$46.3454,000 shs$299.52 million02/16/2024$46.05$46.51+0.99%$46.72$46.3454,073 shs$299.52 million02/15/2024$45.82$46.05+0.51%$46.06$45.8329,716 shs$296.59 million02/14/2024$45.11$45.82+1.57%$45.88$45.5619,394 shs$295.08 million Related Companies: FEM Stock Price Chart GXUS Stock Price Chart FDT Stock Price Chart TLTD Stock Price Chart WINN Stock Price Chart AIVL Stock Price Chart AVIV Stock Price Chart TCHP Stock Price Chart KOKU Stock Price Chart VLU Stock Price Chart Receive AVES Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Emerging Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVES) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis Emerging Markets Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.