Skip to main content

Avantis U.S. Small Cap Value ETF (NY: AVUV )

89.12 +1.06 (+1.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 86.73 88.09 86.67 88.06 1,144,540 +1.11(+1.28%)
Apr 18, 2024 87.40 88.11 86.58 86.95 1,030,097 +0.02(+0.02%)
Apr 17, 2024 88.23 88.47 86.86 86.93 939,633 -0.83(-0.95%)
Apr 16, 2024 87.69 87.98 86.80 87.76 1,229,107 -0.41(-0.47%)
Apr 15, 2024 89.25 89.87 87.77 88.17 503,997 -0.69(-0.78%)
Apr 12, 2024 89.81 90.13 88.47 88.86 543,153 -1.27(-1.41%)
Apr 11, 2024 90.13 90.21 89.22 90.13 542,343 +0.30(+0.33%)
Apr 10, 2024 90.55 90.91 89.21 89.83 792,567 -2.34(-2.54%)
Apr 09, 2024 92.37 92.75 91.49 92.17 824,233 +0.07(+0.08%)
Apr 08, 2024 92.21 92.44 91.76 92.10 541,456 +0.41(+0.45%)
Apr 05, 2024 91.25 92.10 91.11 91.69 470,723 +0.46(+0.50%)
Apr 04, 2024 93.02 93.35 91.00 91.23 516,601 -1.13(-1.22%)
Apr 03, 2024 91.51 92.55 91.40 92.36 602,229 +0.79(+0.86%)
Apr 02, 2024 92.35 92.35 91.06 91.57 741,306 -1.42(-1.53%)
Apr 01, 2024 93.80 93.88 92.89 92.99 659,299 -0.72(-0.77%)
Mar 28, 2024 93.04 93.61 93.61 93.71 594,056 +0.71(+0.76%)
Mar 27, 2024 91.38 93.00 91.34 93.00 458,929 +2.12(+2.33%)
Mar 26, 2024 91.67 91.87 90.84 90.88 525,333 -0.39(-0.43%)
Mar 25, 2024 91.37 91.96 91.23 91.27 499,483 +0.17(+0.19%)
Mar 22, 2024 92.20 92.44 91.09 91.10 456,934 -1.23(-1.33%)
Mar 21, 2024 91.50 92.50 91.50 92.33 561,914 +1.27(+1.39%)
Mar 20, 2024 89.15 91.47 88.72 91.06 678,857 +1.79(+2.01%)
Mar 19, 2024 88.17 89.40 88.17 89.27 547,097 +0.87(+0.98%)
Mar 18, 2024 88.96 88.96 88.10 88.40 454,720 -0.27(-0.30%)
Mar 15, 2024 88.04 89.06 88.04 88.67 481,686 +0.42(+0.47%)
Mar 14, 2024 89.56 89.56 87.64 88.25 617,161 -1.29(-1.44%)
Mar 13, 2024 89.18 89.95 89.18 89.54 465,161 +0.48(+0.54%)
Mar 12, 2024 89.33 89.53 88.55 89.06 564,089 -0.16(-0.18%)
Mar 11, 2024 89.20 89.48 88.52 89.22 541,817 -0.21(-0.23%)
Mar 08, 2024 90.21 90.77 89.05 89.43 741,072 -0.16(-0.18%)
Mar 07, 2024 89.53 90.24 89.44 89.59 581,107 +0.65(+0.73%)
Mar 06, 2024 89.59 89.59 88.52 88.94 677,391 -0.03(-0.03%)
Mar 05, 2024 88.54 89.62 88.40 88.97 562,244 +0.10(+0.11%)
Mar 04, 2024 89.70 90.33 88.81 88.87 640,194 -0.46(-0.51%)
Mar 01, 2024 88.98 89.46 88.26 89.33 668,612 +0.56(+0.63%)
Feb 29, 2024 88.79 89.39 88.33 88.77 857,879 +0.74(+0.84%)
Feb 28, 2024 88.27 88.70 87.85 88.03 476,182 -0.70(-0.79%)
Feb 27, 2024 88.55 89.01 88.40 88.73 742,591 +0.67(+0.76%)
Feb 26, 2024 87.88 88.59 87.51 88.06 619,688 +0.12(+0.14%)
Feb 23, 2024 87.46 88.36 87.08 87.94 791,692 +0.43(+0.49%)
Feb 22, 2024 87.51 87.66 86.93 87.52 586,247 +0.14(+0.16%)
Feb 21, 2024 87.09 87.58 86.74 87.38 785,356 +0.12(+0.14%)
Feb 20, 2024 87.29 87.66 86.89 87.26 597,583 -0.98(-1.11%)
Feb 16, 2024 88.14 89.04 88.07 88.23 645,234 -1.12(-1.25%)
Feb 15, 2024 87.72 89.45 87.72 89.35 565,132 +2.05(+2.35%)
Feb 14, 2024 87.02 87.46 86.12 87.30 533,323 +1.09(+1.26%)
Feb 13, 2024 87.18 87.18 85.44 86.21 3,554,874 -3.03(-3.40%)
Feb 12, 2024 87.65 89.61 87.65 89.24 619,528 +1.62(+1.85%)
Feb 09, 2024 86.87 87.64 86.34 87.61 691,737 +0.92(+1.06%)
Feb 08, 2024 85.61 86.76 85.39 86.70 572,041 +1.10(+1.28%)
Feb 07, 2024 85.84 86.05 85.03 85.60 1,298,837 -0.09(-0.10%)
Feb 06, 2024 85.45 86.23 85.16 85.69 898,005 +0.23(+0.27%)
Feb 05, 2024 86.04 86.04 84.73 85.46 831,847 -1.37(-1.57%)
Feb 02, 2024 86.29 87.31 85.91 86.83 670,823 -0.44(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.