Indicators

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

92.06 +0.87 (+0.95%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.32	79.98	79.04	79.08	281,533	-0.19(-0.23%)
Feb 27, 2023	79.60	80.02	79.04	79.27	290,896	+0.46(+0.58%)
Feb 24, 2023	78.00	78.90	77.66	78.81	397,202	-0.25(-0.32%)
Feb 23, 2023	79.21	79.52	78.09	79.06	373,137	+0.60(+0.76%)
Feb 22, 2023	78.60	79.04	78.03	78.47	422,189	+0.00(+0.00%)
Feb 21, 2023	80.22	80.29	78.34	78.47	494,241	-2.44(-3.01%)
Feb 17, 2023	80.63	80.99	80.10	80.90	435,932	-0.05(-0.06%)
Feb 16, 2023	80.67	81.84	80.54	80.95	322,619	-0.55(-0.67%)
Feb 15, 2023	80.34	81.56	79.93	81.50	367,785	+0.58(+0.71%)
Feb 14, 2023	80.56	81.26	79.91	80.92	678,438	-0.01(-0.01%)
Feb 13, 2023	80.15	80.95	79.63	80.93	382,089	+0.85(+1.06%)
Feb 10, 2023	79.41	80.14	79.07	80.08	253,425	+0.65(+0.81%)
Feb 09, 2023	81.32	81.36	79.31	79.43	303,468	-1.16(-1.44%)
Feb 08, 2023	81.62	81.62	80.37	80.60	348,035	-1.37(-1.67%)
Feb 07, 2023	80.94	82.14	80.37	81.97	478,655	+1.02(+1.26%)
Feb 06, 2023	81.65	81.69	80.50	80.95	235,780	-1.12(-1.37%)
Feb 03, 2023	81.54	82.95	81.54	82.07	454,801	-0.14(-0.17%)
Feb 02, 2023	81.58	82.56	81.18	82.21	487,743	+1.09(+1.34%)

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.