Skip to main content

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

88.28 -0.25 (-0.28%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 70.18 71.46 70.03 71.29 447,486 +1.10(+1.57%)
Apr 27, 2023 69.61 70.31 69.03 70.18 563,231 +0.97(+1.40%)
Apr 26, 2023 69.78 70.14 68.97 69.22 622,438 -0.71(-1.02%)
Apr 25, 2023 71.39 71.39 69.90 69.93 600,909 -2.12(-2.94%)
Apr 24, 2023 71.55 72.38 71.47 72.05 287,945 +0.33(+0.46%)
Apr 21, 2023 72.17 72.21 71.38 71.72 427,331 -0.46(-0.64%)
Apr 20, 2023 72.25 72.65 71.90 72.18 490,988 -0.60(-0.82%)
Apr 19, 2023 72.27 72.87 71.89 72.77 413,729 +0.22(+0.30%)
Apr 18, 2023 73.09 73.12 72.10 72.56 459,241 -0.24(-0.34%)
Apr 17, 2023 72.57 72.87 72.23 72.80 561,158 +0.37(+0.51%)
Apr 14, 2023 73.07 73.37 71.88 72.43 456,524 -0.33(-0.46%)
Apr 13, 2023 72.42 72.96 71.86 72.77 470,184 +0.63(+0.87%)
Apr 12, 2023 73.21 73.21 71.99 72.14 488,689 -0.22(-0.31%)
Apr 11, 2023 71.95 72.69 71.87 72.36 475,560 +0.84(+1.18%)
Apr 10, 2023 70.40 71.80 70.40 71.52 520,952 +1.01(+1.43%)
Apr 06, 2023 70.87 70.92 70.30 70.52 654,498 -0.22(-0.30%)
Apr 05, 2023 70.88 71.06 70.16 70.73 1,119,351 -0.48(-0.67%)
Apr 04, 2023 73.33 73.36 70.65 71.21 938,438 -1.77(-2.42%)
Apr 03, 2023 72.76 73.50 72.08 72.98 738,868 +0.58(+0.80%)
Mar 31, 2023 71.69 72.49 71.66 72.40 464,214 +1.17(+1.65%)
Mar 30, 2023 72.00 72.16 71.06 71.23 481,102 -0.20(-0.27%)
Mar 29, 2023 71.73 71.73 70.92 71.43 682,807 +0.50(+0.70%)
Mar 28, 2023 70.49 71.19 70.22 70.93 677,427 +0.33(+0.47%)
Mar 27, 2023 70.64 71.03 69.81 70.59 1,198,957 +1.07(+1.53%)
Mar 24, 2023 68.36 69.70 67.63 69.53 1,013,360 +0.50(+0.72%)
Mar 23, 2023 70.45 71.03 68.46 69.03 908,203 -0.77(-1.11%)
Mar 22, 2023 71.81 72.11 69.80 69.80 1,191,987 -2.01(-2.81%)
Mar 21, 2023 71.61 72.44 71.56 71.82 587,635 +1.84(+2.63%)
Mar 20, 2023 69.77 71.19 69.77 69.98 927,470 +0.87(+1.25%)
Mar 17, 2023 70.78 70.78 68.85 69.11 869,699 -2.26(-3.16%)
Mar 16, 2023 69.34 71.88 68.55 71.37 1,477,506 +1.45(+2.07%)
Mar 15, 2023 70.19 70.21 68.59 69.92 1,536,151 -1.99(-2.76%)
Mar 14, 2023 73.07 73.60 71.14 71.91 1,168,978 +1.19(+1.68%)
Mar 13, 2023 71.67 72.39 70.20 70.72 1,000,005 -2.83(-3.85%)
Mar 10, 2023 75.11 75.53 72.85 73.55 1,317,451 -2.02(-2.68%)
Mar 09, 2023 78.11 78.11 75.58 75.58 617,768 -2.42(-3.11%)
Mar 08, 2023 78.17 78.50 77.33 78.00 505,776 -0.04(-0.05%)
Mar 07, 2023 78.99 79.04 77.86 78.04 383,525 -0.98(-1.24%)
Mar 06, 2023 80.52 80.52 78.75 79.02 526,738 -1.44(-1.79%)
Mar 03, 2023 79.67 80.60 79.30 80.46 403,299 +0.92(+1.16%)
Mar 02, 2023 78.83 79.72 78.28 79.54 281,729 +0.37(+0.47%)
Mar 01, 2023 78.82 79.48 78.45 79.17 469,251 +0.47(+0.59%)
Feb 28, 2023 78.93 79.60 78.66 78.70 282,899 -0.18(-0.23%)
Feb 27, 2023 79.22 79.63 78.65 78.89 292,307 +0.46(+0.58%)
Feb 24, 2023 77.62 78.52 77.29 78.43 399,129 -0.25(-0.32%)
Feb 23, 2023 78.83 79.13 77.72 78.68 374,947 +0.59(+0.76%)
Feb 22, 2023 78.22 78.66 77.65 78.09 424,237 +0.00(+0.00%)
Feb 21, 2023 79.83 79.90 77.96 78.09 496,639 -2.42(-3.01%)
Feb 17, 2023 80.24 80.60 79.71 80.51 438,047 -0.05(-0.06%)
Feb 16, 2023 80.28 81.45 80.15 80.56 324,184 -0.55(-0.67%)
Feb 15, 2023 79.96 81.16 79.55 81.10 369,569 +0.57(+0.71%)
Feb 14, 2023 80.17 80.87 79.53 80.53 681,730 -0.01(-0.01%)
Feb 13, 2023 79.76 80.56 79.25 80.54 383,943 +0.85(+1.06%)
Feb 10, 2023 79.02 79.75 78.69 79.69 254,654 +0.64(+0.81%)
Feb 09, 2023 80.93 80.97 78.93 79.05 304,940 -1.16(-1.44%)
Feb 08, 2023 81.22 81.22 79.99 80.21 349,723 -1.36(-1.67%)
Feb 07, 2023 80.55 81.75 79.99 81.57 480,978 +1.01(+1.26%)
Feb 06, 2023 81.26 81.30 80.11 80.56 236,924 -1.12(-1.37%)
Feb 03, 2023 81.14 82.55 81.14 81.68 457,008 -0.14(-0.17%)
Feb 02, 2023 81.18 82.16 80.78 81.81 490,110 +1.08(+1.34%)
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.