STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Avantis Emerging Markets Value ETF (AVES)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

49.20

+0.30

(+0.61%)

At close: 04:00PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	49.29	49.33	49.05	49.20	49.20	14,300
May 09, 2024	48.70	48.91	48.54	48.90	48.90	79,800
May 08, 2024	48.68	48.89	48.68	48.88	48.88	226,400
May 07, 2024	49.01	49.01	48.71	48.76	48.76	151,800
May 06, 2024	49.24	49.25	49.06	49.17	49.17	22,900
May 03, 2024	49.23	49.31	48.96	49.31	49.31	15,600
May 02, 2024	48.50	49.04	48.50	48.90	48.90	19,000
May 01, 2024	47.94	48.35	47.75	47.93	47.93	19,200
Apr 30, 2024	48.20	48.21	47.85	47.86	47.86	14,800
Apr 29, 2024	48.28	48.50	48.24	48.46	48.46	27,200
Apr 26, 2024	47.71	48.00	47.71	47.91	47.91	16,700
Apr 25, 2024	46.98	47.53	46.95	47.47	47.47	16,800
Apr 24, 2024	47.22	47.22	46.96	47.05	47.05	41,100
Apr 23, 2024	46.80	47.13	46.80	47.01	47.01	53,400
Apr 22, 2024	46.53	46.82	46.47	46.81	46.81	26,600
Apr 19, 2024	46.42	46.61	46.40	46.52	46.52	23,800
Apr 18, 2024	46.58	46.78	46.39	46.57	46.57	22,000
Apr 17, 2024	46.55	46.58	46.20	46.32	46.32	35,200
Apr 16, 2024	46.26	46.28	46.10	46.20	46.20	128,400
Apr 15, 2024	47.33	47.33	46.71	46.76	46.76	121,000
Apr 12, 2024	47.50	47.50	46.92	47.01	47.01	76,700
Apr 11, 2024	48.01	48.09	47.71	47.98	47.98	43,900
Apr 10, 2024	47.86	47.90	47.53	47.68	47.68	57,800
Apr 09, 2024	48.49	48.51	48.31	48.51	48.51	31,000
Apr 08, 2024	48.07	48.26	48.04	48.24	48.24	775,600
Apr 05, 2024	47.67	47.88	47.59	47.84	47.84	228,300
Apr 04, 2024	48.23	48.42	47.72	47.77	47.77	54,200
Apr 03, 2024	47.66	47.97	47.61	47.85	47.85	38,000
Apr 02, 2024	47.68	47.88	47.61	47.64	47.64	27,500
Apr 01, 2024	47.63	47.93	47.46	47.49	47.49	83,500
Mar 28, 2024	47.39	47.56	47.39	47.39	47.39	23,600
Mar 27, 2024	47.22	47.39	47.15	47.39	47.39	130,400
Mar 26, 2024	47.35	47.37	47.17	47.19	47.19	119,200
Mar 25, 2024	47.37	47.45	47.35	47.41	47.41	102,500
Mar 22, 2024	47.48	47.49	47.27	47.40	47.40	61,000
Mar 21, 2024	48.01	48.01	47.73	47.78	47.78	73,100
Mar 20, 2024	47.11	47.69	47.04	47.65	47.65	19,400
Mar 19, 2024	47.14	47.19	46.95	47.09	47.09	24,300
Mar 18, 2024	47.64	47.64	47.28	47.38	47.38	51,400
Mar 15, 2024	47.49	47.52	47.28	47.38	47.38	32,700
Mar 14, 2024	47.76	47.78	47.47	47.54	47.54	61,800
Mar 13, 2024	47.45	47.60	47.45	47.56	47.56	27,500
Mar 12, 2024	47.71	47.86	47.56	47.78	47.78	61,400
Mar 11, 2024	47.58	47.70	47.54	47.57	47.57	29,200
Mar 08, 2024	47.68	47.77	47.54	47.58	47.58	56,300
Mar 07, 2024	47.46	47.66	47.46	47.58	47.58	87,500
Mar 06, 2024	47.48	47.54	47.31	47.37	47.37	43,900
Mar 05, 2024	47.09	47.09	46.82	46.87	46.87	43,200
Mar 04, 2024	47.33	47.33	47.21	47.24	47.24	58,200
Mar 01, 2024	46.99	47.35	46.99	47.28	47.28	28,200
Feb 29, 2024	46.81	46.96	46.65	46.68	46.68	29,300
Feb 28, 2024	46.66	46.66	46.39	46.46	46.46	135,500
Feb 27, 2024	46.90	46.99	46.84	46.90	46.90	31,500
Feb 26, 2024	46.97	46.98	46.78	46.90	46.90	32,400
Feb 23, 2024	47.13	47.21	47.00	47.15	47.15	30,600
Feb 22, 2024	47.09	47.26	47.03	47.19	47.19	36,500
Feb 21, 2024	46.73	46.83	46.58	46.67	46.67	34,800
Feb 20, 2024	46.74	46.81	46.56	46.76	46.76	23,700
Feb 16, 2024	46.34	46.72	46.34	46.51	46.51	54,100
Feb 15, 2024	45.83	46.06	45.83	46.05	46.05	29,700
Feb 14, 2024	45.56	45.88	45.56	45.82	45.82	19,400
Feb 13, 2024	45.49	45.49	44.99	45.11	45.11	45,600
Feb 12, 2024	45.68	46.25	45.68	46.08	46.08	20,200
Feb 09, 2024	45.79	46.00	45.55	45.86	45.86	42,700
Feb 08, 2024	46.01	46.01	45.77	45.82	45.82	41,400
Feb 07, 2024	46.03	46.20	45.98	46.12	46.12	98,600
Feb 06, 2024	45.71	46.13	45.63	46.08	46.08	31,300
Feb 05, 2024	45.11	45.30	44.99	45.18	45.18	32,000
Feb 02, 2024	45.25	45.28	45.05	45.25	45.25	34,000
Feb 01, 2024	45.02	45.31	44.97	45.26	45.26	39,000
Jan 31, 2024	44.78	45.11	44.64	44.68	44.68	28,900
Jan 30, 2024	44.59	44.71	44.48	44.71	44.71	24,000
Jan 29, 2024	44.95	45.00	44.70	44.97	44.97	28,300
Jan 26, 2024	44.59	44.70	44.58	44.63	44.63	18,700
Jan 25, 2024	44.68	44.69	44.43	44.52	44.52	29,100
Jan 24, 2024	44.49	44.66	44.37	44.45	44.45	68,500
Jan 23, 2024	43.57	43.80	43.57	43.74	43.74	41,700
Jan 22, 2024	43.63	43.73	43.54	43.64	43.64	67,900
Jan 19, 2024	43.69	43.96	43.51	43.95	43.95	25,900
Jan 18, 2024	43.63	43.63	43.40	43.56	43.56	46,300
Jan 17, 2024	43.34	43.42	43.18	43.35	43.35	38,800
Jan 16, 2024	44.52	44.52	44.04	44.07	44.07	39,400
Jan 12, 2024	45.09	45.21	44.91	44.97	44.97	38,500
Jan 11, 2024	44.69	44.81	44.43	44.72	44.72	44,500
Jan 10, 2024	44.59	44.64	44.51	44.58	44.58	30,300
Jan 09, 2024	44.77	44.77	44.57	44.63	44.63	32,300
Jan 08, 2024	44.93	45.19	44.85	45.18	45.18	60,600
Jan 05, 2024	45.21	45.45	45.12	45.20	45.20	23,900
Jan 04, 2024	45.08	45.26	45.02	45.06	45.06	28,500
Jan 03, 2024	45.04	45.25	44.97	45.19	45.19	40,300
Jan 02, 2024	45.52	45.53	45.22	45.35	45.35	86,600
Dec 29, 2023	46.00	46.08	45.85	45.97	45.97	32,500
Dec 28, 2023	45.84	46.08	45.84	45.88	45.88	36,800
Dec 27, 2023	45.37	45.53	45.37	45.47	45.47	48,000
Dec 26, 2023	45.25	45.32	45.11	45.25	45.25	57,600
Dec 22, 2023	45.07	45.21	44.92	45.03	45.03	57,800
Dec 21, 2023	44.92	45.06	44.81	45.05	45.05	67,000
Dec 20, 2023	44.60	44.64	44.02	44.08	44.08	74,600
Dec 19, 2023	44.69	45.01	44.69	44.93	44.93	30,500
Dec 18, 2023	44.78	44.78	44.43	44.65	44.65	50,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,194.95-3,016.34(-3.50%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Avantis Emerging Markets Value ETF (AVES)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,194.95
-3,016.34(-3.50%)