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 (%)
May 29, 2020	37.00	37.23	36.38	36.88	112,939	-0.48(-1.28%)
May 28, 2020	38.70	38.70	37.24	37.36	399,075	-1.46(-3.76%)
May 27, 2020	37.97	38.87	37.42	38.82	679,999	+1.84(+4.96%)
May 26, 2020	36.84	37.32	36.75	36.98	51,704	+1.80(+5.11%)
May 22, 2020	34.97	35.22	34.67	35.19	56,362	-0.05(-0.13%)
May 21, 2020	35.05	35.43	34.86	35.23	65,590	+0.23(+0.67%)
May 20, 2020	34.56	35.20	34.56	35.00	64,300	+1.17(+3.46%)
May 19, 2020	34.20	34.80	33.83	33.83	32,809	-0.85(-2.46%)
May 18, 2020	33.93	34.83	33.74	34.68	38,196	+2.86(+8.98%)
May 15, 2020	31.48	31.93	31.10	31.82	39,710	+0.37(+1.19%)
May 14, 2020	30.07	31.45	29.62	31.45	59,593	+0.26(+0.84%)
May 13, 2020	32.46	32.46	30.68	31.19	44,030	-1.48(-4.53%)
May 12, 2020	33.93	33.93	32.62	32.67	51,160	-1.47(-4.31%)
May 11, 2020	34.56	34.56	33.67	34.14	50,088	-0.72(-2.06%)
May 08, 2020	33.58	34.90	33.58	34.85	54,334	+1.81(+5.49%)
May 07, 2020	33.03	33.54	33.00	33.04	1,058,420	+0.59(+1.82%)
May 06, 2020	33.05	33.05	32.43	32.45	79,737	-0.67(-2.04%)
May 05, 2020	34.58	34.60	33.03	33.12	40,681	-0.25(-0.76%)
May 04, 2020	33.72	33.72	32.79	33.38	148,647	+0.06(+0.17%)

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.