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 (%)
Aug 31, 2020	43.24	43.24	42.31	42.35	24,458	-0.34(-0.80%)
Aug 27, 2020		42.70	42.70	42.70	0	+0.01(+0.03%)
Aug 25, 2020		42.68	42.68	42.68	0	+0.06(+0.13%)
Aug 24, 2020	42.15	42.64	42.14	42.63	14,357	+1.12(+2.69%)
Aug 21, 2020	41.88	41.91	41.36	41.51	25,001	-0.36(-0.85%)
Aug 20, 2020	41.93	42.18	41.85	41.86	26,299	-0.53(-1.25%)
Aug 19, 2020	42.58	42.94	42.33	42.40	44,279	-0.02(-0.06%)
Aug 18, 2020	43.32	43.32	42.34	42.42	90,037	-0.67(-1.55%)
Aug 17, 2020	43.30	43.30	43.00	43.09	36,527	-0.15(-0.35%)
Aug 14, 2020	42.47	43.43	42.47	43.24	52,025	+0.38(+0.89%)
Aug 13, 2020	43.00	43.25	42.75	42.86	25,560	-0.51(-1.18%)
Aug 12, 2020	43.56	43.56	42.94	43.37	629,033	+0.31(+0.72%)
Aug 11, 2020	43.37	43.91	42.95	43.06	34,359	+0.24(+0.57%)
Aug 10, 2020	42.34	43.01	42.34	42.81	31,810	+0.99(+2.36%)
Aug 07, 2020	40.96	41.83	40.96	41.83	30,214	+0.92(+2.25%)
Aug 06, 2020	41.09	41.09	40.81	40.91	19,337	-0.15(-0.37%)
Aug 05, 2020	40.51	41.06	40.51	41.06	25,581	+0.93(+2.32%)
Aug 04, 2020	39.75	40.13	39.69	40.13	39,236	+0.38(+0.95%)

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.