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 (%)
Jul 29, 2022	72.66	73.49	72.55	73.31	714,313	+0.87(+1.20%)
Jul 28, 2022	72.06	72.52	70.88	72.44	726,091	+0.72(+1.00%)
Jul 27, 2022	70.48	72.01	70.13	71.72	969,072	+1.74(+2.49%)
Jul 26, 2022	70.14	70.56	69.77	69.98	687,712	-0.52(-0.74%)
Jul 25, 2022	69.90	70.53	69.38	70.50	752,147	+1.06(+1.52%)
Jul 22, 2022	70.40	70.65	68.92	69.45	322,061	-0.73(-1.03%)
Jul 21, 2022	69.98	70.17	68.94	70.17	777,773	-0.39(-0.55%)
Jul 20, 2022	69.39	70.66	69.19	70.56	1,087,428	+0.89(+1.28%)
Jul 19, 2022	67.95	69.75	67.95	69.67	695,006	+2.56(+3.82%)
Jul 18, 2022	67.39	68.17	66.90	67.11	718,240	+0.44(+0.65%)
Jul 15, 2022	66.05	66.72	65.31	66.67	828,638	+1.48(+2.27%)
Jul 14, 2022	65.00	65.23	64.08	65.19	815,640	-0.90(-1.36%)
Jul 13, 2022	65.42	66.42	65.08	66.09	1,107,330	-0.05(-0.07%)
Jul 12, 2022	65.84	66.83	65.83	66.14	735,502	-0.08(-0.12%)
Jul 11, 2022	66.32	66.65	66.02	66.22	777,610	-0.68(-1.01%)
Jul 08, 2022	66.92	67.33	66.25	66.89	734,732	-0.04(-0.06%)
Jul 07, 2022	66.04	67.21	66.04	66.93	1,004,019	+1.67(+2.57%)
Jul 06, 2022	65.81	66.17	64.27	65.26	1,161,576	-0.91(-1.38%)
Jul 05, 2022	65.50	66.17	64.44	66.17	803,191	-0.59(-0.88%)

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.