Skip to main content

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

91.10 -0.11 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 91.57 91.67 90.99 91.10 851,940 -0.11(-0.12%)
Jun 27, 2025 91.14 91.81 90.63 91.21 683,090 +0.31(+0.34%)
Jun 26, 2025 89.84 90.92 89.78 90.90 769,370 +1.43(+1.60%)
Jun 25, 2025 90.25 90.25 89.38 89.47 673,339 -0.74(-0.82%)
Jun 24, 2025 90.19 90.90 89.96 90.21 733,215 +0.48(+0.54%)
Jun 23, 2025 88.92 89.72 88.22 89.72 897,732 +0.79(+0.88%)
Jun 20, 2025 89.79 89.79 88.64 88.94 693,655 -0.22(-0.25%)
Jun 18, 2025 88.97 90.02 88.67 89.16 902,481 +0.15(+0.17%)
Jun 17, 2025 89.33 89.92 88.93 89.01 873,344 -0.74(-0.82%)
Jun 16, 2025 89.56 90.15 89.25 89.74 634,896 +0.96(+1.08%)
Jun 13, 2025 89.41 89.67 88.42 88.79 667,742 -1.29(-1.44%)
Jun 12, 2025 89.69 90.08 89.13 90.08 629,593 -0.19(-0.21%)
Jun 11, 2025 91.14 91.14 90.01 90.27 914,735 -0.28(-0.31%)
Jun 10, 2025 90.47 91.02 90.19 90.55 663,293 +0.58(+0.64%)
Jun 09, 2025 89.88 90.54 89.56 89.97 722,168 +0.65(+0.72%)
Jun 06, 2025 89.22 89.52 88.83 89.33 772,694 +1.27(+1.45%)
Jun 05, 2025 88.34 88.56 87.48 88.05 863,381 -0.08(-0.09%)
Jun 04, 2025 88.88 89.11 88.13 88.13 787,014 -0.74(-0.83%)
Jun 03, 2025 87.61 89.11 87.10 88.87 834,530 +1.31(+1.50%)
Jun 02, 2025 87.83 87.90 86.58 87.56 805,332 -0.15(-0.17%)
May 30, 2025 87.84 88.22 87.28 87.70 807,363 -0.53(-0.60%)
May 29, 2025 88.57 88.60 87.38 88.23 770,670 +0.25(+0.28%)
May 28, 2025 89.25 89.35 87.84 87.98 891,322 -1.14(-1.28%)
May 27, 2025 87.84 89.15 87.22 89.13 700,341 +2.44(+2.81%)
May 23, 2025 85.65 86.94 85.38 86.69 837,707 -0.42(-0.48%)
May 22, 2025 86.89 87.54 86.51 87.11 803,771 +0.06(+0.07%)
May 21, 2025 88.61 88.79 86.97 87.05 887,635 -2.52(-2.81%)
May 20, 2025 89.68 90.04 89.33 89.57 775,770 -0.13(-0.14%)
May 19, 2025 89.08 89.74 88.84 89.70 778,099 -0.61(-0.67%)
May 16, 2025 89.71 90.45 89.45 90.30 841,458 +0.45(+0.50%)
May 15, 2025 89.33 89.85 88.82 89.85 1,057,480 +0.29(+0.32%)
May 14, 2025 90.03 90.06 89.44 89.57 832,204 -0.57(-0.63%)
May 13, 2025 89.81 90.56 89.71 90.13 831,513 +0.88(+0.98%)
May 12, 2025 89.65 90.56 88.64 89.26 800,625 +3.16(+3.68%)
May 09, 2025 86.26 86.45 85.60 86.09 758,826 +0.09(+0.10%)
May 08, 2025 85.05 86.51 84.76 86.00 1,261,826 +1.89(+2.25%)
May 07, 2025 84.57 84.74 83.59 84.11 761,050 +0.10(+0.12%)
May 06, 2025 83.84 84.61 83.28 84.01 859,924 -0.42(-0.50%)
May 05, 2025 84.31 85.24 84.02 84.43 650,647 -0.68(-0.80%)
May 02, 2025 83.95 85.28 83.75 85.11 1,049,863 +2.13(+2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.