Skip to main content

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

96.97 +1.94 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 95.20 97.05 95.10 96.97 525,600 +1.94(+2.04%)
Oct 10, 2024 94.65 95.03 93.98 95.03 459,549 -0.16(-0.17%)
Oct 09, 2024 94.86 95.84 94.52 95.19 588,203 +0.25(+0.26%)
Oct 08, 2024 95.33 95.33 94.44 94.94 545,736 -0.45(-0.47%)
Oct 07, 2024 95.69 95.69 94.58 95.39 653,440 -0.44(-0.46%)
Oct 04, 2024 95.70 96.15 95.19 95.83 463,924 +1.41(+1.49%)
Oct 03, 2024 94.06 94.62 93.33 94.42 596,015 -0.13(-0.14%)
Oct 02, 2024 94.79 95.52 94.29 94.55 505,366 -0.35(-0.37%)
Oct 01, 2024 95.54 95.73 93.95 94.90 619,032 -1.05(-1.09%)
Sep 30, 2024 95.26 96.10 94.99 95.95 583,621 +0.39(+0.41%)
Sep 27, 2024 95.65 96.52 95.14 95.56 488,310 +0.95(+1.00%)
Sep 26, 2024 94.87 95.54 94.47 94.61 581,101 +0.55(+0.58%)
Sep 25, 2024 95.44 95.44 93.94 94.06 822,589 -1.41(-1.48%)
Sep 24, 2024 95.90 96.18 95.25 95.47 530,826 +0.03(+0.03%)
Sep 23, 2024 95.79 96.18 94.92 95.44 840,363 -0.07(-0.08%)
Sep 20, 2024 96.16 96.25 95.36 95.51 657,322 -1.09(-1.12%)
Sep 19, 2024 96.64 96.71 95.36 96.60 1,135,225 +2.11(+2.23%)
Sep 18, 2024 94.58 96.92 94.03 94.49 762,312 -0.02(-0.02%)
Sep 17, 2024 94.15 95.49 94.07 94.51 647,225 +0.99(+1.05%)
Sep 16, 2024 93.12 93.63 92.61 93.52 803,963 +0.81(+0.87%)
Sep 13, 2024 91.34 92.97 91.34 92.71 2,174,748 +2.32(+2.57%)
Sep 12, 2024 89.79 90.89 89.14 90.39 712,976 +1.10(+1.23%)
Sep 11, 2024 89.15 89.39 87.20 89.30 657,610 -0.08(-0.09%)
Sep 10, 2024 90.05 90.05 88.36 89.38 611,369 -0.50(-0.55%)
Sep 09, 2024 90.26 90.68 89.69 89.88 696,517 -0.24(-0.27%)
Sep 06, 2024 91.76 92.21 89.80 90.11 1,860,739 -1.53(-1.67%)
Sep 05, 2024 92.64 92.73 91.31 91.65 1,008,510 -0.58(-0.63%)
Sep 04, 2024 92.63 93.25 91.92 92.23 619,872 -0.61(-0.65%)
Sep 03, 2024 94.65 94.93 92.49 92.83 910,606 -2.69(-2.82%)
Aug 30, 2024 95.36 95.59 94.41 95.52 466,586 +0.47(+0.49%)
Aug 29, 2024 94.98 95.79 94.10 95.05 586,460 +0.63(+0.66%)
Aug 28, 2024 94.35 94.89 93.81 94.43 434,521 -0.37(-0.39%)
Aug 27, 2024 95.01 95.03 94.32 94.80 450,672 -0.64(-0.67%)
Aug 26, 2024 96.29 96.56 95.32 95.43 570,459 -0.04(-0.04%)
Aug 23, 2024 92.86 95.81 92.79 95.47 745,484 +3.23(+3.50%)
Aug 22, 2024 92.75 93.10 92.06 92.25 635,556 -0.54(-0.58%)
Aug 21, 2024 92.60 92.87 92.05 92.78 675,630 +0.89(+0.96%)
Aug 20, 2024 93.27 93.27 91.81 91.90 487,404 -1.47(-1.58%)
Aug 19, 2024 92.82 93.44 92.70 93.37 555,978 +0.78(+0.84%)
Aug 16, 2024 91.85 93.07 91.80 92.59 499,918 +0.51(+0.55%)
Aug 15, 2024 91.50 92.61 91.38 92.09 477,780 +2.18(+2.43%)
Aug 14, 2024 90.99 90.99 89.58 89.91 532,185 -0.60(-0.66%)
Aug 13, 2024 89.88 90.66 89.08 90.50 554,732 +1.20(+1.34%)
Aug 12, 2024 90.34 90.44 89.03 89.31 511,656 -0.72(-0.80%)
Aug 09, 2024 90.42 90.42 89.50 90.03 605,358 -0.26(-0.29%)
Aug 08, 2024 89.50 90.33 89.14 90.28 747,755 +1.89(+2.14%)
Aug 07, 2024 90.71 90.85 88.17 88.39 722,239 -0.98(-1.09%)
Aug 06, 2024 88.98 90.44 88.04 89.37 928,835 +0.85(+0.96%)
Aug 05, 2024 87.62 89.58 86.02 88.52 1,190,790 -3.12(-3.40%)
Aug 02, 2024 92.85 92.89 90.83 91.64 1,314,808 -4.01(-4.20%)
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.