MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVEE — Avantis Emerging Markets Small Cap Equity ETF
NYSE ArcaAvantis Emerging Markets Small Cap Equity ETF
$68.52
-0.06(-0.09%)
- O
- 68.48
- H
- 68.53
- L
- 68.04
- V
- 11.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$68.52
Period Return+34.13%
Period High$72.93
Period Low$50.94
Avg Daily Volume10.0K
Total Trading Days365
AVEE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $68.48 | $68.53 | $68.04 | $68.52 | $-0.06 | -0.09% | 11,428 | $68.27 | $68.04 $68.53 |
| Sep 30, 2026 | $68.84 | $68.84 | $68.38 | $68.58 | $-0.18 | -0.26% | 15,313 | $68.49 | $68.38 $68.84 |
| Sep 29, 2026 | $68.65 | $68.76 | $68.45 | $68.76 | +$0.33 | +0.48% | 5,549 | $68.56 | $68.45 $68.76 |
| Sep 28, 2026 | $68.35 | $68.55 | $67.96 | $68.43 | $-0.24 | -0.35% | 10,296 | $68.30 | $67.96 $68.55 |
| Sep 25, 2026 | $68.48 | $68.79 | $68.34 | $68.67 | +$0.50 | +0.73% | 12,345 | $68.56 | $68.34 $68.79 |
| Sep 24, 2026 | $68.17 | $68.43 | $67.89 | $68.17 | $-0.19 | -0.28% | 15,762 | $68.14 | $67.89 $68.43 |
| Sep 23, 2026 | $69.06 | $69.06 | $68.18 | $68.36 | $-1.16 | -1.67% | 10,477 | $68.46 | $68.18 $69.06 |
| Sep 22, 2026 | $69.44 | $69.56 | $69.26 | $69.52 | $-0.10 | -0.15% | 9,591 | $69.43 | $69.26 $69.56 |
| Sep 21, 2026 | $69.14 | $69.66 | $69.09 | $69.63 | +$1.16 | +1.70% | 7,010 | $69.41 | $69.09 $69.66 |
| Sep 18, 2026 | $68.25 | $68.46 | $68.14 | $68.46 | +$0.08 | +0.11% | 3,282 | $68.27 | $68.14 $68.46 |
| Sep 17, 2026 | $68.33 | $68.41 | $68.33 | $68.39 | +$1.07 | +1.59% | 6,811 | $68.40 | $68.33 $68.41 |
| Sep 16, 2026 | $67.85 | $68.05 | $67.01 | $67.32 | +$0.02 | +0.03% | 4,134 | $67.56 | $67.01 $68.05 |
| Sep 15, 2026 | $67.51 | $67.51 | $67.10 | $67.30 | $-0.61 | -0.90% | 14,932 | $67.25 | $67.10 $67.51 |
| Sep 14, 2026 | $67.90 | $68.25 | $67.69 | $67.91 | $-1.25 | -1.81% | 13,760 | $68.08 | $67.69 $68.25 |
| Sep 11, 2026 | $69.35 | $69.35 | $69.05 | $69.16 | +$0.58 | +0.84% | 7,810 | $69.16 | $69.05 $69.35 |
| Sep 10, 2026 | $68.86 | $68.86 | $68.41 | $68.58 | $-1.07 | -1.54% | 60,429 | $68.59 | $68.41 $68.86 |
| Sep 9, 2026 | $69.93 | $69.93 | $69.59 | $69.65 | $-0.09 | -0.13% | 25,951 | $69.74 | $69.59 $69.93 |
| Sep 8, 2026 | $70.01 | $70.01 | $69.73 | $69.74 | $-0.90 | -1.28% | 7,013 | $69.90 | $69.73 $70.01 |
| Sep 4, 2026 | $70.41 | $70.64 | $70.41 | $70.64 | +$0.72 | +1.02% | 1,696 | $70.50 | $70.41 $70.64 |
| Sep 3, 2026 | $69.54 | $70.01 | $69.50 | $69.93 | +$0.18 | +0.26% | 6,250 | $69.84 | $69.50 $70.01 |
| Sep 2, 2026 | $69.44 | $69.75 | $69.44 | $69.75 | +$0.49 | +0.71% | 3,909 | $69.67 | $69.44 $69.75 |
| Sep 1, 2026 | $69.49 | $69.66 | $69.15 | $69.26 | $-0.24 | -0.35% | 14,957 | $69.52 | $69.15 $69.66 |
| Aug 31, 2026 | $69.97 | $69.97 | $69.31 | $69.50 | $-0.23 | -0.33% | 9,595 | $69.54 | $69.31 $69.97 |
| Aug 28, 2026 | $70.33 | $70.36 | $69.63 | $69.73 | $-0.12 | -0.17% | 2,354 | $69.85 | $69.63 $70.36 |
| Aug 27, 2026 | $69.77 | $69.92 | $69.74 | $69.85 | +$0.56 | +0.81% | 11,331 | $69.81 | $69.74 $69.92 |
| Aug 26, 2026 | $69.52 | $69.55 | $69.22 | $69.29 | +$0.22 | +0.32% | 13,239 | $69.34 | $69.22 $69.55 |
| Aug 25, 2026 | $68.79 | $69.07 | $68.71 | $69.07 | +$1.23 | +1.81% | 9,255 | $68.86 | $68.71 $69.07 |
| Aug 24, 2026 | $67.90 | $67.94 | $67.75 | $67.84 | $-0.20 | -0.29% | 6,271 | $67.83 | $67.75 $67.94 |
| Aug 21, 2026 | $68.02 | $68.19 | $67.98 | $68.04 | +$0.08 | +0.12% | 3,532 | $68.05 | $67.98 $68.19 |
| Aug 20, 2026 | $67.94 | $68.15 | $67.78 | $67.96 | $-0.06 | -0.09% | 11,764 | $67.88 | $67.78 $68.15 |