Skip to main content

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

88.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 79.26 79.64 78.88 79.31 626,073 +0.35(+0.44%)
Nov 29, 2023 79.13 79.82 78.90 78.96 504,720 +0.55(+0.70%)
Nov 28, 2023 78.77 78.96 78.09 78.41 491,331 -0.43(-0.55%)
Nov 27, 2023 78.74 78.93 78.30 78.84 481,040 -0.28(-0.35%)
Nov 24, 2023 78.72 79.37 78.55 79.12 173,403 +0.44(+0.56%)
Nov 22, 2023 78.50 78.95 78.16 78.68 666,371 +0.30(+0.38%)
Nov 21, 2023 78.84 78.90 78.33 78.38 616,559 -0.98(-1.23%)
Nov 20, 2023 79.25 79.45 78.71 79.36 491,017 +0.25(+0.31%)
Nov 17, 2023 78.49 79.28 78.38 79.11 635,432 +1.37(+1.76%)
Nov 16, 2023 78.84 79.01 77.36 77.74 838,230 -1.34(-1.70%)
Nov 15, 2023 78.67 80.10 78.67 79.08 739,828 +0.38(+0.48%)
Nov 14, 2023 76.40 78.78 76.40 78.71 555,552 +3.79(+5.06%)
Nov 13, 2023 74.66 75.18 74.29 74.92 584,195 -0.04(-0.05%)
Nov 10, 2023 74.42 75.11 73.96 74.96 640,706 +0.95(+1.28%)
Nov 09, 2023 75.28 75.28 73.85 74.01 759,883 -0.70(-0.94%)
Nov 08, 2023 75.49 75.75 74.56 74.71 742,068 -0.78(-1.03%)
Nov 07, 2023 75.82 75.90 75.21 75.49 666,203 -0.96(-1.25%)
Nov 06, 2023 77.54 77.59 76.09 76.45 622,941 -1.15(-1.49%)
Nov 03, 2023 76.95 77.99 76.82 77.60 925,620 +1.77(+2.33%)
Nov 02, 2023 74.47 75.83 74.45 75.83 722,138 +2.16(+2.93%)
Nov 01, 2023 73.01 73.72 72.38 73.67 856,364 +0.60(+0.82%)
Oct 31, 2023 72.95 73.33 72.50 73.07 898,684 +0.22(+0.30%)
Oct 30, 2023 72.98 73.61 72.29 72.85 903,453 +0.43(+0.60%)
Oct 27, 2023 73.16 73.24 72.10 72.42 859,255 -0.61(-0.84%)
Oct 26, 2023 72.76 73.57 72.46 73.03 906,618 +0.38(+0.52%)
Oct 25, 2023 72.79 73.11 72.35 72.66 906,784 -0.56(-0.77%)
Oct 24, 2023 73.63 73.78 72.83 73.22 653,270 +0.13(+0.18%)
Oct 23, 2023 73.32 73.96 72.93 73.09 553,216 -0.46(-0.63%)
Oct 20, 2023 74.62 74.76 73.50 73.55 515,630 -0.98(-1.31%)
Oct 19, 2023 75.43 75.98 74.35 74.53 539,592 -1.04(-1.37%)
Oct 18, 2023 76.54 76.54 75.46 75.57 373,082 -1.44(-1.87%)
Oct 17, 2023 75.49 77.47 75.46 77.01 313,963 +1.14(+1.51%)
Oct 16, 2023 75.40 76.05 75.25 75.86 339,694 +1.06(+1.41%)
Oct 13, 2023 75.78 75.92 74.61 74.81 436,696 -0.54(-0.72%)
Oct 12, 2023 76.75 76.75 74.72 75.35 440,433 -1.24(-1.62%)
Oct 11, 2023 76.35 76.90 75.95 76.59 329,302 +0.25(+0.32%)
Oct 10, 2023 75.83 76.79 75.83 76.35 502,990 +0.80(+1.06%)
Oct 09, 2023 74.44 75.81 74.44 75.55 398,326 +0.94(+1.26%)
Oct 06, 2023 73.75 75.16 73.28 74.61 460,638 +0.44(+0.60%)
Oct 05, 2023 73.94 74.34 73.61 74.17 403,095 +0.05(+0.07%)
Oct 04, 2023 74.35 74.44 73.33 74.12 558,308 -0.34(-0.45%)
Oct 03, 2023 75.25 75.50 74.00 74.45 489,204 -1.22(-1.62%)
Oct 02, 2023 76.72 76.91 75.27 75.68 368,552 -1.25(-1.63%)
Sep 29, 2023 77.89 77.89 76.78 76.93 323,565 -0.44(-0.57%)
Sep 28, 2023 76.53 77.70 76.46 77.37 310,238 +0.88(+1.15%)
Sep 27, 2023 76.16 76.84 75.85 76.49 481,085 +0.98(+1.29%)
Sep 26, 2023 75.98 76.49 75.44 75.52 339,160 -1.00(-1.30%)
Sep 25, 2023 75.35 76.60 76.24 76.51 400,179 +0.83(+1.10%)
Sep 22, 2023 76.15 76.42 75.56 75.69 419,958 -0.14(-0.18%)
Sep 21, 2023 76.21 76.38 75.74 75.82 313,714 -0.88(-1.15%)
Sep 20, 2023 77.68 78.23 76.67 76.70 419,148 -0.59(-0.76%)
Sep 19, 2023 77.76 78.14 77.10 77.29 290,898 -0.26(-0.33%)
Sep 18, 2023 78.11 78.25 77.55 77.55 301,561 -0.41(-0.53%)
Sep 15, 2023 78.62 78.62 77.61 77.96 303,063 -0.91(-1.16%)
Sep 14, 2023 78.30 78.92 78.28 78.88 255,093 +1.41(+1.83%)
Sep 13, 2023 78.25 78.34 77.23 77.46 288,814 -0.64(-0.82%)
Sep 12, 2023 77.82 78.51 77.80 78.10 252,189 +0.37(+0.48%)
Sep 11, 2023 78.57 78.81 77.73 77.73 303,764 -0.38(-0.49%)
Sep 08, 2023 78.25 78.43 77.60 78.11 287,016 -0.02(-0.03%)
Sep 07, 2023 78.47 78.65 77.81 78.13 272,230 -0.58(-0.74%)
Sep 06, 2023 79.23 79.79 78.26 78.71 854,417 -0.47(-0.60%)
Sep 05, 2023 80.91 80.91 79.17 79.18 305,192 -2.05(-2.53%)
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.