Indicators

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

92.06 +0.87 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.36	90.61	89.42	89.50	612,324	-1.04(-1.14%)
Dec 28, 2023	90.65	90.96	90.21	90.54	1,080,160	-0.36(-0.39%)
Dec 27, 2023	91.11	91.38	90.57	90.89	728,125	-0.05(-0.05%)
Dec 26, 2023	90.08	91.13	89.92	90.94	668,473	+1.12(+1.24%)
Dec 22, 2023	89.65	90.39	89.37	89.83	726,356	+0.60(+0.67%)
Dec 21, 2023	88.89	89.30	88.41	89.23	866,617	+1.16(+1.31%)
Dec 20, 2023	89.15	90.40	88.00	88.07	1,202,011	-1.39(-1.55%)
Dec 19, 2023	87.89	89.58	87.84	89.46	2,616,499	+1.98(+2.27%)
Dec 18, 2023	88.07	88.10	87.24	87.48	815,107	+0.08(+0.09%)
Dec 15, 2023	88.04	88.30	86.99	87.40	911,954	-0.67(-0.77%)
Dec 14, 2023	86.57	88.25	86.57	88.07	1,038,606	+2.86(+3.35%)
Dec 13, 2023	82.55	85.22	81.85	85.22	842,157	+2.75(+3.33%)
Dec 12, 2023	82.89	82.96	82.34	82.47	590,653	-0.76(-0.92%)
Dec 11, 2023	82.84	83.33	82.60	83.23	634,558	+0.38(+0.45%)
Dec 08, 2023	82.13	83.20	82.11	82.86	553,913	+0.72(+0.88%)
Dec 07, 2023	81.45	82.13	80.96	82.13	500,414	+1.03(+1.27%)
Dec 06, 2023	81.85	83.16	81.01	81.10	619,138	-0.31(-0.38%)
Dec 05, 2023	82.31	82.31	81.37	81.41	787,342	-1.34(-1.62%)
Dec 04, 2023	81.60	82.76	81.54	82.75	828,154	+0.58(+0.70%)

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.