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%
AVES — Avantis Emerging Markets Value ETF
NYSE ArcaAvantis Emerging Markets Value ETF
$64.80
-0.33(-0.51%)
- O
- 64.79
- H
- 64.88
- L
- 64.27
- V
- 66.19K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$64.80
Period Return+40.5%
Period High$69.06
Period Low$45.85
Avg Daily Volume79.4K
Total Trading Days365
AVES — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $64.79 | $64.88 | $64.27 | $64.80 | $-0.33 | -0.51% | 66,186 | $64.64 | $64.27 $64.88 |
| Sep 30, 2026 | $65.51 | $65.56 | $65.01 | $65.13 | $-0.41 | -0.63% | 78,083 | $65.23 | $65.01 $65.56 |
| Sep 29, 2026 | $65.37 | $65.60 | $65.15 | $65.54 | +$0.02 | +0.03% | 82,597 | $65.40 | $65.15 $65.60 |
| Sep 28, 2026 | $65.43 | $65.69 | $65.04 | $65.52 | +$0.06 | +0.09% | 84,108 | $65.45 | $65.04 $65.69 |
| Sep 25, 2026 | $65.33 | $65.64 | $65.12 | $65.46 | +$0.58 | +0.89% | 78,316 | $65.38 | $65.12 $65.64 |
| Sep 24, 2026 | $65.18 | $65.38 | $64.80 | $64.88 | $-0.41 | -0.63% | 55,945 | $65.01 | $64.80 $65.38 |
| Sep 23, 2026 | $65.83 | $65.84 | $65.17 | $65.29 | $-1.17 | -1.76% | 70,120 | $65.38 | $65.17 $65.84 |
| Sep 22, 2026 | $66.13 | $66.58 | $66.13 | $66.46 | +$0.02 | +0.03% | 75,351 | $66.38 | $66.13 $66.58 |
| Sep 21, 2026 | $66.03 | $66.55 | $66.03 | $66.44 | +$1.25 | +1.92% | 88,467 | $66.34 | $66.03 $66.55 |
| Sep 18, 2026 | $65.22 | $65.37 | $64.96 | $65.19 | $-0.24 | -0.37% | 76,577 | $65.16 | $64.96 $65.37 |
| Sep 17, 2026 | $65.47 | $65.71 | $65.42 | $65.43 | +$0.91 | +1.41% | 88,613 | $65.56 | $65.42 $65.71 |
| Sep 16, 2026 | $64.98 | $65.30 | $64.16 | $64.52 | $-0.23 | -0.36% | 82,145 | $64.86 | $64.16 $65.30 |
| Sep 15, 2026 | $65.02 | $65.05 | $64.58 | $64.75 | $-0.74 | -1.13% | 100,139 | $64.75 | $64.58 $65.05 |
| Sep 14, 2026 | $65.41 | $65.84 | $65.23 | $65.49 | $-0.80 | -1.21% | 75,529 | $65.54 | $65.23 $65.84 |
| Sep 11, 2026 | $66.41 | $66.54 | $66.12 | $66.29 | +$0.76 | +1.16% | 111,472 | $66.30 | $66.12 $66.54 |
| Sep 10, 2026 | $65.75 | $65.85 | $65.46 | $65.53 | $-1.09 | -1.64% | 142,164 | $65.61 | $65.46 $65.85 |
| Sep 9, 2026 | $66.80 | $67.00 | $66.43 | $66.62 | $-0.16 | -0.24% | 102,971 | $66.70 | $66.43 $67.00 |
| Sep 8, 2026 | $66.84 | $67.03 | $66.72 | $66.78 | $-1.07 | -1.58% | 68,516 | $66.86 | $66.72 $67.03 |
| Sep 4, 2026 | $67.17 | $67.85 | $67.17 | $67.85 | +$0.55 | +0.82% | 42,825 | $67.65 | $67.17 $67.85 |
| Sep 3, 2026 | $66.95 | $67.36 | $66.65 | $67.30 | +$0.51 | +0.76% | 79,629 | $67.15 | $66.65 $67.36 |
| Sep 2, 2026 | $66.45 | $66.80 | $66.40 | $66.79 | +$0.34 | +0.51% | 72,416 | $66.63 | $66.40 $66.80 |
| Sep 1, 2026 | $66.56 | $66.89 | $66.29 | $66.45 | +$0.04 | +0.06% | 90,722 | $66.61 | $66.29 $66.89 |
| Aug 31, 2026 | $66.66 | $66.69 | $66.21 | $66.41 | $-0.11 | -0.17% | 79,486 | $66.43 | $66.21 $66.69 |
| Aug 28, 2026 | $66.94 | $67.00 | $66.22 | $66.52 | +$0.06 | +0.09% | 90,309 | $66.50 | $66.22 $67.00 |
| Aug 27, 2026 | $66.27 | $66.46 | $65.99 | $66.46 | +$0.35 | +0.53% | 91,654 | $66.24 | $65.99 $66.46 |
| Aug 26, 2026 | $66.25 | $66.31 | $66.04 | $66.11 | $-0.02 | -0.03% | 76,172 | $66.16 | $66.04 $66.31 |
| Aug 25, 2026 | $65.78 | $66.16 | $65.67 | $66.13 | +$1.09 | +1.68% | 82,202 | $65.94 | $65.67 $66.16 |
| Aug 24, 2026 | $65.17 | $65.17 | $64.76 | $65.04 | $-0.12 | -0.18% | 95,002 | $64.97 | $64.76 $65.17 |
| Aug 21, 2026 | $65.26 | $65.35 | $65.05 | $65.16 | +$0.33 | +0.51% | 100,568 | $65.18 | $65.05 $65.35 |
| Aug 20, 2026 | $64.54 | $64.94 | $64.42 | $64.83 | $-0.23 | -0.35% | 77,928 | $64.68 | $64.42 $64.94 |