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 (%)
Feb 29, 2024	88.79	89.39	88.33	88.77	857,879	+0.74(+0.84%)
Feb 28, 2024	88.27	88.70	87.85	88.03	476,182	-0.70(-0.79%)
Feb 27, 2024	88.55	89.01	88.40	88.73	742,591	+0.67(+0.76%)
Feb 26, 2024	87.88	88.59	87.51	88.06	619,688	+0.12(+0.14%)
Feb 23, 2024	87.46	88.36	87.08	87.94	791,692	+0.43(+0.49%)
Feb 22, 2024	87.51	87.66	86.93	87.52	586,247	+0.14(+0.16%)
Feb 21, 2024	87.09	87.58	86.74	87.38	785,356	+0.12(+0.14%)
Feb 20, 2024	87.29	87.66	86.89	87.26	597,583	-0.98(-1.11%)
Feb 16, 2024	88.14	89.04	88.07	88.23	645,234	-1.12(-1.25%)
Feb 15, 2024	87.72	89.45	87.72	89.35	565,132	+2.05(+2.35%)
Feb 14, 2024	87.02	87.46	86.12	87.30	533,323	+1.09(+1.26%)
Feb 13, 2024	87.18	87.18	85.44	86.21	3,554,874	-3.03(-3.40%)
Feb 12, 2024	87.65	89.61	87.65	89.24	619,528	+1.62(+1.85%)
Feb 09, 2024	86.87	87.64	86.34	87.61	691,737	+0.92(+1.06%)
Feb 08, 2024	85.61	86.76	85.39	86.70	572,041	+1.10(+1.28%)
Feb 07, 2024	85.84	86.05	85.03	85.60	1,298,837	-0.09(-0.10%)
Feb 06, 2024	85.45	86.23	85.16	85.69	898,005	+0.23(+0.27%)
Feb 05, 2024	86.04	86.04	84.73	85.46	831,847	-1.37(-1.57%)
Feb 02, 2024	86.29	87.31	85.91	86.83	670,823	-0.44(-0.50%)

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.