Skip to main content

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

89.72 +0.97 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.37 46.37 45.92 45.98 4,522 -1.22(-2.58%)
Jan 30, 2020 47.01 47.20 46.64 47.20 5,093 -0.07(-0.15%)
Jan 29, 2020 47.60 47.60 47.27 47.27 4,547 -0.36(-0.75%)
Jan 28, 2020 47.80 47.80 47.62 47.63 2,789 +0.39(+0.82%)
Jan 27, 2020 47.74 47.74 47.25 47.25 9,494 -0.92(-1.91%)
Jan 24, 2020 48.69 48.71 47.72 48.16 23,688 -0.75(-1.54%)
Jan 23, 2020 48.58 48.96 48.54 48.92 32,524 +0.11(+0.22%)
Jan 22, 2020 48.89 48.91 48.77 48.81 2,978 -0.15(-0.30%)
Jan 21, 2020 49.63 49.63 48.95 48.95 4,465 -0.80(-1.61%)
Jan 17, 2020 49.90 49.97 49.66 49.75 4,199 -0.23(-0.46%)
Jan 16, 2020 50.04 50.07 49.97 49.98 4,747 +0.69(+1.40%)
Jan 15, 2020 49.50 49.50 49.21 49.30 4,654 -0.17(-0.34%)
Jan 14, 2020 49.51 49.82 49.47 49.47 1,016 +0.17(+0.34%)
Jan 13, 2020 49.30 49.30 48.88 49.30 6,979 +0.32(+0.65%)
Jan 10, 2020 49.15 49.15 48.95 48.98 1,399 -0.38(-0.77%)
Jan 09, 2020 49.40 49.44 49.35 49.36 18,329 -0.19(-0.38%)
Jan 08, 2020 49.91 49.91 49.55 49.55 6,070 -0.19(-0.38%)
Jan 07, 2020 49.64 49.76 49.58 49.74 2,726 -0.14(-0.29%)
Jan 06, 2020 49.94 49.94 49.64 49.88 14,733 -0.06(-0.12%)
Jan 03, 2020 49.94 49.97 49.80 49.94 6,029 -0.16(-0.31%)
Jan 02, 2020 50.87 50.89 49.91 50.10 96,913 -0.29(-0.58%)
Dec 31, 2019 50.43 50.46 50.25 50.39 17,335 +0.27(+0.54%)
Dec 30, 2019 50.09 50.46 50.05 50.12 11,113 +0.04(+0.08%)
Dec 27, 2019 50.36 50.36 50.07 50.09 6,675 -0.33(-0.65%)
Dec 26, 2019 50.51 50.51 50.34 50.41 6,358 -0.00(-0.00%)
Dec 24, 2019 50.51 50.54 50.41 50.41 2,691 +0.03(+0.07%)
Dec 23, 2019 50.14 50.44 50.14 50.38 33,816 +0.00(+0.00%)
Dec 20, 2019 50.60 50.60 50.36 50.38 9,835 -0.06(-0.12%)
Dec 19, 2019 50.46 50.48 50.43 50.44 4,736 +0.00(+0.00%)
Dec 18, 2019 50.21 50.44 50.21 50.44 7,108 +0.15(+0.30%)
Dec 17, 2019 49.99 50.31 49.99 50.29 15,883 +0.43(+0.86%)
Dec 16, 2019 49.84 50.24 49.84 49.86 11,186 +0.41(+0.83%)
Dec 13, 2019 49.96 50.00 49.40 49.45 3,242 -0.54(-1.07%)
Dec 12, 2019 49.47 50.05 49.44 49.99 7,234 +0.87(+1.76%)
Dec 11, 2019 49.01 49.12 48.99 49.12 2,006 +0.15(+0.30%)
Dec 10, 2019 49.05 49.10 48.97 48.97 2,178 -0.05(-0.11%)
Dec 09, 2019 49.03 49.03 49.03 49.03 176 +0.08(+0.15%)
Dec 06, 2019 49.14 49.17 48.95 48.95 7,998 +0.74(+1.54%)
Dec 05, 2019 48.18 48.23 48.08 48.21 10,408 +0.17(+0.35%)
Dec 04, 2019 48.21 48.35 48.04 48.04 8,442 +0.44(+0.93%)
Dec 03, 2019 47.38 47.60 47.37 47.60 2,778 -0.45(-0.94%)
Dec 02, 2019 48.48 48.48 48.05 48.05 7,434 -0.44(-0.90%)
Nov 29, 2019 48.75 48.75 48.49 48.49 1,621 -0.33(-0.68%)
Nov 27, 2019 48.80 48.88 48.69 48.82 5,944 +0.18(+0.37%)
Nov 26, 2019 48.79 48.86 48.64 48.64 4,450 -0.17(-0.35%)
Nov 25, 2019 48.65 48.82 48.64 48.81 4,178 +0.91(+1.90%)
Nov 22, 2019 47.73 47.96 47.73 47.90 23,130 +0.20(+0.41%)
Nov 21, 2019 47.81 47.81 47.51 47.71 1,185 -0.10(-0.22%)
Nov 20, 2019 48.01 48.30 47.81 47.81 5,404 -0.45(-0.92%)
Nov 19, 2019 49.89 49.89 48.23 48.26 10,394 -0.19(-0.39%)
Nov 18, 2019 48.42 48.51 48.39 48.44 4,206 -0.35(-0.73%)
Nov 15, 2019 48.91 48.99 48.78 48.80 16,645 +0.14(+0.28%)
Nov 14, 2019 48.99 48.99 48.59 48.66 9,597 -0.10(-0.21%)
Nov 13, 2019 48.86 48.96 48.71 48.77 10,416 -0.42(-0.84%)
Nov 12, 2019 49.33 49.39 49.18 49.18 3,967 +0.04(+0.08%)
Nov 11, 2019 49.11 49.23 49.08 49.14 4,827 -0.21(-0.43%)
Nov 08, 2019 49.61 49.61 49.27 49.35 15,239 +0.02(+0.04%)
Nov 07, 2019 49.54 49.55 49.33 49.33 15,753 +0.28(+0.56%)
Nov 06, 2019 49.10 49.20 48.90 49.06 1,493 -0.41(-0.82%)
Nov 05, 2019 49.84 49.84 49.40 49.46 9,346 +0.25(+0.51%)
Nov 04, 2019 48.96 49.21 48.96 49.21 41,060 +0.95(+1.97%)
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.