Indicators

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

92.06 +0.87 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.16	58.41	56.59	56.67	192,054	-1.33(-2.29%)
Jan 28, 2021	58.79	58.81	57.55	58.00	143,266	-0.26(-0.44%)
Jan 27, 2021	58.31	58.84	57.36	58.26	78,238	-0.72(-1.22%)
Jan 26, 2021	59.88	59.91	58.80	58.98	60,965	-0.53(-0.89%)
Jan 25, 2021	59.94	60.33	58.78	59.51	87,926	-0.28(-0.48%)
Jan 22, 2021	58.73	59.80	58.43	59.79	98,400	+0.55(+0.93%)
Jan 21, 2021	60.26	60.26	59.07	59.24	118,511	-0.80(-1.33%)
Jan 20, 2021	60.16	60.33	59.61	60.04	67,384	+0.27(+0.46%)
Jan 19, 2021	60.08	60.08	59.30	59.76	63,621	+0.49(+0.83%)
Jan 15, 2021	60.05	60.05	58.71	59.27	61,170	-1.08(-1.79%)
Jan 14, 2021	59.50	60.64	59.50	60.35	100,393	+1.39(+2.37%)
Jan 13, 2021	59.78	59.78	58.81	58.96	60,050	-0.82(-1.37%)
Jan 12, 2021	58.34	59.77	58.34	59.77	47,735	+1.55(+2.67%)
Jan 11, 2021	57.33	58.22	57.33	58.22	41,456	+0.46(+0.79%)
Jan 08, 2021	59.00	59.00	57.25	57.76	68,131	-0.77(-1.31%)
Jan 07, 2021	58.46	58.80	58.18	58.53	117,623	+0.64(+1.11%)
Jan 06, 2021	55.99	58.31	55.99	57.89	50,223	+3.07(+5.60%)
Jan 05, 2021	53.51	55.31	53.51	54.81	63,024	+1.42(+2.66%)

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.