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 31, 2023	82.83	83.29	82.80	83.15	291,884	+0.64(+0.78%)
Jul 28, 2023	82.21	82.72	81.82	82.51	321,061	+1.13(+1.38%)
Jul 27, 2023	82.56	82.62	81.08	81.38	388,472	-0.66(-0.81%)
Jul 26, 2023	81.21	82.25	81.07	82.04	441,022	+0.86(+1.06%)
Jul 25, 2023	81.20	81.77	81.00	81.18	442,187	-0.12(-0.15%)
Jul 24, 2023	80.41	81.46	80.35	81.30	312,879	+0.95(+1.18%)
Jul 21, 2023	81.24	81.24	80.26	80.35	277,492	-0.38(-0.46%)
Jul 20, 2023	81.27	81.30	80.23	80.73	224,596	-0.62(-0.76%)
Jul 19, 2023	80.95	81.41	80.55	81.35	326,421	+0.71(+0.88%)
Jul 18, 2023	79.27	80.75	79.27	80.64	302,876	+1.53(+1.93%)
Jul 17, 2023	78.35	79.45	78.11	79.11	893,730	+0.66(+0.84%)
Jul 14, 2023	79.48	79.48	77.88	78.45	377,273	-0.94(-1.18%)
Jul 13, 2023	79.32	79.53	78.77	79.39	299,697	+0.43(+0.55%)
Jul 12, 2023	79.24	79.45	78.86	78.95	487,372	+0.84(+1.07%)
Jul 11, 2023	77.41	78.20	77.24	78.11	360,312	+0.94(+1.22%)
Jul 10, 2023	76.20	77.45	75.98	77.18	352,093	+0.91(+1.19%)
Jul 07, 2023	74.98	76.83	74.98	76.27	331,019	+1.34(+1.79%)
Jul 06, 2023	75.41	75.53	74.04	74.92	339,992	-1.33(-1.75%)
Jul 05, 2023	77.01	77.01	76.22	76.26	350,173	-0.97(-1.25%)

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.