Skip to main content

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

88.18 -0.35 (-0.40%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 82.43 82.89 82.40 82.75 293,300 +0.64(+0.78%)
Jul 28, 2023 81.81 82.32 81.43 82.11 322,619 +1.12(+1.38%)
Jul 27, 2023 82.16 82.22 80.69 80.99 390,357 -0.66(-0.81%)
Jul 26, 2023 80.82 81.85 80.68 81.65 443,162 +0.85(+1.06%)
Jul 25, 2023 80.81 81.37 80.60 80.79 444,333 -0.12(-0.15%)
Jul 24, 2023 80.03 81.06 79.96 80.91 314,397 +0.94(+1.18%)
Jul 21, 2023 80.85 80.85 79.87 79.97 278,839 -0.37(-0.46%)
Jul 20, 2023 80.88 80.91 79.84 80.34 225,686 -0.62(-0.76%)
Jul 19, 2023 80.56 81.01 80.16 80.96 328,005 +0.71(+0.88%)
Jul 18, 2023 78.89 80.36 78.89 80.25 304,346 +1.52(+1.93%)
Jul 17, 2023 77.97 79.07 77.74 78.73 898,067 +0.66(+0.84%)
Jul 14, 2023 79.09 79.09 77.50 78.07 379,104 -0.93(-1.18%)
Jul 13, 2023 78.93 79.15 78.39 79.00 301,152 +0.43(+0.55%)
Jul 12, 2023 78.86 79.06 78.48 78.57 489,737 +0.84(+1.07%)
Jul 11, 2023 77.04 77.82 76.87 77.74 362,061 +0.93(+1.22%)
Jul 10, 2023 75.83 77.08 75.61 76.80 353,801 +0.90(+1.19%)
Jul 07, 2023 74.62 76.46 74.62 75.90 332,625 +1.34(+1.79%)
Jul 06, 2023 75.04 75.16 73.68 74.56 341,642 -1.33(-1.75%)
Jul 05, 2023 76.64 76.64 75.85 75.89 351,872 -0.96(-1.25%)
Jul 03, 2023 76.36 77.20 76.31 76.85 395,470 +0.61(+0.80%)
Jun 30, 2023 76.72 76.74 76.07 76.24 504,016 +0.11(+0.14%)
Jun 29, 2023 75.25 76.27 75.24 76.13 485,312 +1.10(+1.47%)
Jun 28, 2023 74.75 75.06 74.24 75.03 448,768 +0.19(+0.25%)
Jun 27, 2023 73.69 75.07 73.30 74.85 378,597 +1.34(+1.82%)
Jun 26, 2023 73.09 74.28 73.09 73.51 353,048 +0.49(+0.67%)
Jun 23, 2023 72.95 73.63 72.78 73.02 409,887 -0.85(-1.16%)
Jun 22, 2023 74.33 74.33 73.53 73.88 437,458 -0.84(-1.12%)
Jun 21, 2023 74.33 75.17 74.00 74.71 472,124 +0.12(+0.16%)
Jun 20, 2023 74.77 74.77 74.05 74.59 424,215 -0.41(-0.55%)
Jun 16, 2023 76.02 76.02 74.63 75.00 462,469 -0.71(-0.94%)
Jun 15, 2023 74.62 75.72 74.62 75.72 474,164 +0.94(+1.26%)
Jun 14, 2023 75.93 76.30 74.27 74.78 696,698 -0.92(-1.21%)
Jun 13, 2023 75.17 76.27 75.02 75.70 425,343 +0.98(+1.31%)
Jun 12, 2023 74.76 75.27 74.13 74.72 376,090 -0.06(-0.08%)
Jun 09, 2023 75.48 75.48 74.55 74.78 423,058 -0.68(-0.91%)
Jun 08, 2023 75.81 75.89 74.82 75.46 436,805 -0.51(-0.67%)
Jun 07, 2023 74.35 76.17 74.35 75.97 575,189 +2.01(+2.72%)
Jun 06, 2023 71.29 74.05 71.29 73.96 545,470 +2.45(+3.43%)
Jun 05, 2023 72.41 72.79 71.00 71.50 427,901 -1.25(-1.72%)
Jun 02, 2023 70.64 72.88 70.64 72.76 860,871 +3.22(+4.63%)
Jun 01, 2023 68.92 69.85 68.44 69.54 714,275 +0.85(+1.24%)
May 31, 2023 69.88 70.14 68.40 68.69 680,266 -1.55(-2.21%)
May 30, 2023 70.83 70.91 69.81 70.24 971,178 -0.46(-0.65%)
May 26, 2023 70.26 70.79 69.95 70.70 607,329 +0.62(+0.88%)
May 25, 2023 70.22 70.48 69.42 70.09 818,013 -0.34(-0.49%)
May 24, 2023 70.93 71.07 70.11 70.43 867,492 -0.63(-0.88%)
May 23, 2023 71.14 72.13 70.89 71.05 613,099 -0.16(-0.22%)
May 22, 2023 70.86 71.55 70.43 71.21 577,521 +0.66(+0.93%)
May 19, 2023 71.84 71.84 70.11 70.56 599,008 -0.90(-1.26%)
May 18, 2023 70.55 71.58 70.15 71.46 718,122 +0.76(+1.08%)
May 17, 2023 69.26 70.75 69.02 70.69 495,846 +2.05(+2.99%)
May 16, 2023 69.49 69.49 68.63 68.64 504,827 -1.08(-1.54%)
May 15, 2023 69.05 70.00 68.83 69.72 383,872 +0.93(+1.35%)
May 12, 2023 69.21 69.43 68.30 68.79 620,041 -0.07(-0.10%)
May 11, 2023 68.84 68.99 68.38 68.85 535,431 -0.37(-0.54%)
May 10, 2023 70.22 70.22 68.48 69.23 625,193 -0.04(-0.06%)
May 09, 2023 69.24 69.68 68.82 69.27 427,034 -0.31(-0.45%)
May 08, 2023 70.36 70.75 69.47 69.58 715,729 -0.31(-0.45%)
May 05, 2023 69.20 70.12 69.16 69.89 797,329 +2.11(+3.12%)
May 04, 2023 68.55 68.55 67.07 67.78 1,507,238 -1.14(-1.66%)
May 03, 2023 69.53 70.53 68.91 68.92 993,721 -0.44(-0.63%)
May 02, 2023 70.80 70.80 68.37 69.36 1,075,637 -1.62(-2.29%)
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.