Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avantis U.S. Small Cap Value ETF (NY: AVUV )

91.94 -0.35 (-0.38%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Aug 03, 2020 39.47 39.84 39.38 39.75 28,795 +0.65(+1.66%)
Jul 31, 2020 39.48 39.48 38.51 39.10 30,640 -0.55(-1.38%)
Jul 30, 2020 39.96 39.96 39.34 39.65 13,546 -0.53(-1.31%)
Jul 29, 2020 39.66 40.24 39.58 40.17 28,246 +0.90(+2.30%)
Jul 28, 2020 39.62 39.66 39.23 39.27 18,675 -0.34(-0.85%)
Jul 27, 2020 39.58 39.62 39.20 39.61 12,649 +0.14(+0.35%)
Jul 24, 2020 39.75 39.99 39.42 39.47 31,704 -0.42(-1.06%)
Jul 23, 2020 39.48 40.12 39.48 39.89 48,336 +0.43(+1.10%)
Jul 22, 2020 39.25 39.51 39.25 39.46 21,720 -0.09(-0.24%)
Jul 21, 2020 39.15 39.71 39.09 39.55 70,559 +1.32(+3.44%)
Jul 20, 2020 38.35 38.39 38.18 38.24 28,749 -0.53(-1.36%)
Jul 17, 2020 39.39 39.39 38.73 38.76 37,343 -0.35(-0.89%)
Jul 16, 2020 39.23 39.45 38.80 39.11 74,641 -0.16(-0.41%)
Jul 15, 2020 37.96 39.43 37.96 39.27 48,770 +1.70(+4.53%)
Jul 14, 2020 37.21 37.57 37.08 37.57 28,688 +0.67(+1.81%)
Jul 13, 2020 37.32 37.95 36.90 36.90 41,139 -0.36(-0.96%)
Jul 10, 2020 36.65 37.26 36.28 37.26 62,876 +1.12(+3.10%)
Jul 09, 2020 37.29 37.29 35.95 36.14 17,842 -1.22(-3.27%)
Jul 08, 2020 37.18 37.36 36.66 37.36 35,123 +0.37(+0.99%)
Jul 07, 2020 37.41 37.66 36.92 37.00 40,954 -1.02(-2.69%)
Jul 06, 2020 38.79 38.79 37.64 38.02 46,300 +0.55(+1.45%)
Jul 02, 2020 38.34 38.52 37.39 37.48 31,066 +0.32(+0.86%)
Jul 01, 2020 38.25 38.35 37.13 37.16 29,526 -0.92(-2.42%)
Jun 30, 2020 37.66 38.18 37.46 38.08 16,435 +0.55(+1.45%)
Jun 29, 2020 36.66 37.73 36.30 37.53 61,765 +1.48(+4.10%)
Jun 26, 2020 36.85 36.85 35.90 36.05 33,087 -1.23(-3.29%)
Jun 25, 2020 36.65 37.38 36.32 37.28 40,229 +0.48(+1.30%)
Jun 24, 2020 38.23 38.23 36.39 36.80 33,956 -1.65(-4.30%)
Jun 23, 2020 39.02 39.03 38.36 38.45 91,431 +0.08(+0.21%)
Jun 22, 2020 37.97 38.42 37.84 38.37 64,955 +0.13(+0.34%)
Jun 19, 2020 39.74 39.74 37.79 38.24 65,650 -0.47(-1.22%)
Jun 18, 2020 38.51 39.23 38.15 38.71 64,618 -0.14(-0.35%)
Jun 17, 2020 40.14 40.14 38.79 38.85 48,130 -1.07(-2.68%)
Jun 16, 2020 40.34 40.70 39.17 39.92 74,725 +1.18(+3.05%)
Jun 15, 2020 36.83 38.89 36.79 38.74 18,248 +0.59(+1.55%)
Jun 12, 2020 38.28 38.66 37.07 38.15 33,198 +1.31(+3.56%)
Jun 11, 2020 39.05 39.05 36.75 36.83 61,634 -3.74(-9.21%)
Jun 10, 2020 42.16 42.16 40.56 40.57 35,881 -2.02(-4.73%)
Jun 09, 2020 42.74 43.05 42.15 42.59 49,219 -1.53(-3.48%)
Jun 08, 2020 43.99 44.12 43.53 44.12 71,529 +1.57(+3.69%)
Jun 05, 2020 43.51 43.51 42.30 42.55 50,812 +2.10(+5.19%)
Jun 04, 2020 39.59 40.48 39.23 40.45 78,503 +0.84(+2.13%)
Jun 03, 2020 39.08 39.84 39.08 39.61 58,635 +1.58(+4.16%)
Jun 02, 2020 38.03 38.22 37.68 38.02 53,154 +0.68(+1.83%)
Jun 01, 2020 36.76 37.79 36.76 37.34 46,964 +0.46(+1.24%)
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%)
May 01, 2020 33.92 33.92 32.96 33.32 178,482 -1.83(-5.20%)
Apr 30, 2020 35.21 35.61 34.99 35.15 148,278 -1.25(-3.42%)
Apr 29, 2020 35.46 36.53 35.32 36.39 133,735 +2.44(+7.17%)
Apr 28, 2020 33.63 34.29 33.27 33.96 137,428 +0.88(+2.66%)
Apr 27, 2020 32.04 33.28 32.04 33.08 189,393 +1.67(+5.31%)
Apr 24, 2020 31.27 31.67 30.81 31.41 152,116 +0.38(+1.24%)
Apr 23, 2020 30.98 31.45 30.82 31.03 58,515 +0.57(+1.88%)
Apr 22, 2020 31.16 31.16 30.30 30.45 142,702 +0.20(+0.67%)
Apr 21, 2020 29.98 30.54 29.88 30.25 33,532 -0.52(-1.68%)
Apr 20, 2020 31.62 31.62 30.41 30.77 273,601 -0.63(-1.99%)
Apr 17, 2020 31.09 31.46 30.51 31.39 43,019 +1.69(+5.68%)
Apr 16, 2020 30.63 30.63 29.19 29.71 67,949 -0.43(-1.41%)
Apr 15, 2020 30.31 30.59 29.85 30.13 110,671 -1.66(-5.22%)
Apr 14, 2020 32.37 32.51 31.52 31.79 123,355 +0.13(+0.40%)
Apr 13, 2020 32.92 32.92 31.26 31.66 102,690 -1.02(-3.12%)
Apr 09, 2020 32.55 33.31 32.13 32.68 115,928 +1.58(+5.09%)
Apr 08, 2020 29.91 31.18 29.91 31.10 43,981 +1.44(+4.86%)
Apr 07, 2020 30.21 31.30 29.41 29.66 36,508 +0.65(+2.23%)
Apr 06, 2020 28.56 29.01 28.42 29.01 33,287 +2.30(+8.59%)
Apr 03, 2020 27.35 27.35 26.23 26.72 92,764 -0.72(-2.63%)
Apr 02, 2020 27.51 28.29 26.87 27.44 65,827 +0.24(+0.90%)
Apr 01, 2020 28.03 28.07 27.05 27.19 35,175 -1.97(-6.75%)
Mar 31, 2020 29.27 29.78 28.71 29.16 168,571 +0.01(+0.03%)
Mar 30, 2020 28.85 29.45 28.24 29.15 88,897 +0.36(+1.24%)
Mar 27, 2020 29.34 29.78 28.80 28.80 48,143 -1.42(-4.69%)
Mar 26, 2020 29.59 30.84 29.22 30.21 101,284 +1.37(+4.74%)
Mar 25, 2020 27.78 29.96 27.78 28.84 126,004 +0.47(+1.65%)
Mar 24, 2020 26.95 28.38 26.95 28.38 100,079 +2.74(+10.69%)
Mar 23, 2020 27.75 27.75 24.89 25.64 65,761 -0.45(-1.72%)
Mar 20, 2020 27.48 28.28 26.08 26.09 153,981 -1.18(-4.34%)
Mar 19, 2020 26.22 27.63 25.44 27.27 128,441 +1.61(+6.26%)
Mar 18, 2020 27.71 28.33 25.07 25.66 168,915 -3.50(-12.00%)
Mar 17, 2020 28.56 31.27 27.41 29.16 231,570 +1.36(+4.90%)
Mar 16, 2020 31.49 31.49 27.62 27.80 507,216 -4.04(-12.69%)
Mar 13, 2020 31.93 31.97 29.12 31.84 137,264 +2.59(+8.87%)
Mar 12, 2020 30.07 31.01 29.25 29.25 169,019 -3.69(-11.19%)
Mar 11, 2020 33.68 34.56 32.55 32.93 106,436 -2.26(-6.42%)
Mar 10, 2020 35.21 35.29 33.52 35.19 92,807 +1.15(+3.37%)
Mar 09, 2020 35.46 35.48 34.04 34.04 33,394 -4.56(-11.81%)
Mar 06, 2020 38.64 39.37 37.95 38.60 37,289 -0.88(-2.22%)
Mar 05, 2020 40.52 40.52 39.34 39.48 39,271 -2.12(-5.10%)
Mar 04, 2020 41.06 41.60 40.60 41.60 55,690 +0.90(+2.22%)
Mar 03, 2020 42.56 42.56 40.36 40.69 30,984 -1.21(-2.88%)
Mar 02, 2020 41.34 41.90 40.46 41.90 54,851 +0.91(+2.21%)
Feb 28, 2020 40.52 41.33 40.28 41.00 80,258 -0.53(-1.27%)
Feb 27, 2020 42.54 42.95 41.14 41.53 27,462 -1.55(-3.60%)
Feb 26, 2020 44.47 44.47 43.01 43.07 34,906 -0.94(-2.13%)
Feb 25, 2020 45.91 45.91 43.87 44.01 23,478 -1.81(-3.96%)
Feb 24, 2020 47.13 47.13 45.63 45.83 29,973 -1.76(-3.71%)
Feb 21, 2020 47.56 47.73 47.52 47.59 14,465 -0.65(-1.34%)
Feb 20, 2020 48.25 48.43 47.99 48.24 3,987 +0.28(+0.58%)
Feb 19, 2020 47.87 48.01 47.87 47.96 2,001 +0.46(+0.96%)
Feb 18, 2020 48.02 48.02 47.23 47.50 12,340 -0.39(-0.81%)
Feb 14, 2020 48.19 48.19 47.77 47.89 123,013 -0.34(-0.71%)
Feb 13, 2020 48.11 48.25 48.11 48.23 2,395 -0.03(-0.07%)
Feb 12, 2020 48.31 48.31 48.04 48.26 4,682 +0.45(+0.94%)
Feb 11, 2020 47.98 48.00 47.81 47.81 3,093 +0.56(+1.19%)
Feb 10, 2020 47.29 47.29 47.13 47.25 5,046 -0.10(-0.21%)
Feb 07, 2020 47.49 47.57 47.31 47.35 8,679 -0.71(-1.48%)
Feb 06, 2020 48.30 48.30 48.06 48.06 5,392 -0.31(-0.63%)
Feb 05, 2020 47.94 48.44 47.94 48.37 6,940 +1.27(+2.70%)
Feb 04, 2020 47.29 47.33 47.10 47.10 10,067 +0.60(+1.29%)
Feb 03, 2020 46.57 46.70 46.46 46.50 3,026 +0.29(+0.63%)
Jan 31, 2020 46.59 46.59 46.15 46.20 4,500 -1.22(-2.58%)
Jan 30, 2020 47.24 47.43 46.87 47.43 5,068 -0.07(-0.15%)
Jan 29, 2020 47.83 47.83 47.50 47.50 4,525 -0.36(-0.75%)
Jan 28, 2020 48.03 48.03 47.85 47.86 2,776 +0.39(+0.82%)
Jan 27, 2020 47.97 47.97 47.48 47.48 9,448 -0.92(-1.91%)
Jan 24, 2020 48.93 48.95 47.95 48.40 23,574 -0.76(-1.54%)
Jan 23, 2020 48.82 49.20 48.78 49.15 32,367 +0.11(+0.22%)
Jan 22, 2020 49.13 49.14 49.00 49.05 2,963 -0.15(-0.30%)
Jan 21, 2020 49.87 49.87 49.19 49.19 4,443 -0.80(-1.61%)
Jan 17, 2020 50.14 50.21 49.90 50.00 4,179 -0.23(-0.46%)
Jan 16, 2020 50.29 50.31 50.21 50.23 4,724 +0.69(+1.40%)
Jan 15, 2020 49.74 49.74 49.45 49.54 4,632 -0.17(-0.34%)
Jan 14, 2020 49.75 50.06 49.70 49.70 1,011 +0.17(+0.34%)
Jan 13, 2020 49.54 49.54 49.12 49.53 6,945 +0.32(+0.65%)
Jan 10, 2020 49.39 49.39 49.19 49.21 1,393 -0.38(-0.77%)
Jan 09, 2020 49.64 49.68 49.59 49.60 18,240 -0.19(-0.38%)
Jan 08, 2020 50.15 50.15 49.79 49.79 6,041 -0.19(-0.38%)
Jan 07, 2020 49.88 50.00 49.82 49.98 2,713 -0.14(-0.28%)
Jan 06, 2020 50.18 50.18 49.88 50.12 14,661 -0.06(-0.12%)
Jan 03, 2020 50.18 50.21 50.04 50.18 6,000 -0.16(-0.31%)
Jan 02, 2020 51.11 51.14 50.16 50.34 96,445 -0.30(-0.58%)
Dec 31, 2019 50.67 50.70 50.50 50.64 17,251 +0.27(+0.54%)
Dec 30, 2019 50.33 50.70 50.29 50.37 11,059 +0.04(+0.08%)
Dec 27, 2019 50.61 50.61 50.31 50.33 6,643 -0.33(-0.65%)
Dec 26, 2019 50.76 50.76 50.58 50.66 6,327 -0.00(-0.00%)
Dec 24, 2019 50.76 50.79 50.66 50.66 2,678 +0.04(+0.07%)
Dec 23, 2019 50.39 50.68 50.39 50.62 33,652 +0.00(+0.00%)
Dec 20, 2019 50.84 50.84 50.60 50.62 9,788 -0.06(-0.12%)
Dec 19, 2019 50.70 50.73 50.68 50.69 4,713 +0.00(+0.00%)
Dec 18, 2019 50.45 50.69 50.45 50.69 7,074 +0.15(+0.30%)
Dec 17, 2019 50.24 50.56 50.24 50.54 15,806 +0.43(+0.86%)
Dec 16, 2019 50.08 50.48 50.08 50.10 11,132 +0.41(+0.83%)
Dec 13, 2019 50.20 50.24 49.64 49.69 3,226 -0.54(-1.07%)
Dec 12, 2019 49.71 50.30 49.68 50.23 7,199 +0.87(+1.76%)
Dec 11, 2019 49.25 49.36 49.23 49.36 1,996 +0.15(+0.30%)
Dec 10, 2019 49.29 49.34 49.21 49.21 2,168 -0.05(-0.11%)
Dec 09, 2019 49.27 49.27 49.27 49.27 175 +0.08(+0.15%)
Dec 06, 2019 49.38 49.41 49.19 49.19 7,959 +0.75(+1.54%)
Dec 05, 2019 48.42 48.47 48.32 48.45 10,358 +0.17(+0.35%)
Dec 04, 2019 48.44 48.59 48.27 48.27 8,401 +0.44(+0.93%)
Dec 03, 2019 47.61 47.83 47.60 47.83 2,765 -0.45(-0.94%)
Dec 02, 2019 48.72 48.72 48.29 48.29 7,398 -0.44(-0.90%)
Nov 29, 2019 48.99 48.99 48.72 48.72 1,613 -0.34(-0.68%)
Nov 27, 2019 49.04 49.12 48.93 49.06 5,915 +0.18(+0.37%)
Nov 26, 2019 49.02 49.09 48.88 48.88 4,429 -0.17(-0.35%)
Nov 25, 2019 48.89 49.06 48.87 49.05 4,158 +0.91(+1.90%)
Nov 22, 2019 47.96 48.20 47.96 48.14 23,018 +0.20(+0.41%)
Nov 21, 2019 48.05 48.05 47.74 47.94 1,179 -0.10(-0.22%)
Nov 20, 2019 48.24 48.53 48.04 48.04 5,378 -0.45(-0.92%)
Nov 19, 2019 50.13 50.13 48.46 48.49 10,344 -0.19(-0.39%)
Nov 18, 2019 48.66 48.74 48.63 48.68 4,186 -0.36(-0.73%)
Nov 15, 2019 49.14 49.23 49.01 49.04 16,564 +0.14(+0.28%)
Nov 14, 2019 49.23 49.23 48.83 48.90 9,551 -0.11(-0.21%)
Nov 13, 2019 49.10 49.20 48.95 49.00 10,365 -0.42(-0.84%)
Nov 12, 2019 49.57 49.63 49.42 49.42 3,948 +0.04(+0.08%)
Nov 11, 2019 49.35 49.46 49.32 49.38 4,803 -0.21(-0.43%)
Nov 08, 2019 49.85 49.85 49.51 49.59 15,166 +0.02(+0.04%)
Nov 07, 2019 49.78 49.79 49.57 49.57 15,677 +0.28(+0.56%)
Nov 06, 2019 49.34 49.44 49.13 49.29 1,486 -0.41(-0.82%)
Nov 05, 2019 50.08 50.08 49.64 49.70 9,300 +0.25(+0.51%)
Nov 04, 2019 49.20 49.45 49.20 49.45 40,862 +0.96(+1.97%)
Nov 01, 2019 48.43 48.53 48.33 48.49 38,077 +0.92(+1.92%)
Oct 31, 2019 47.56 47.58 47.32 47.58 26,500 -0.48(-1.01%)
Oct 30, 2019 48.07 48.07 47.90 48.06 6,484 -0.54(-1.10%)
Oct 29, 2019 48.34 48.79 48.34 48.60 23,449 +0.20(+0.41%)
Oct 28, 2019 48.51 48.63 48.37 48.40 38,187 +0.39(+0.81%)
Oct 25, 2019 47.61 48.11 47.61 48.01 2,796 +0.55(+1.16%)
Oct 24, 2019 47.46 47.51 47.18 47.46 540,245 -0.14(-0.30%)
Oct 23, 2019 47.29 47.70 47.29 47.60 129,442 +0.27(+0.56%)
Oct 22, 2019 46.91 47.54 46.91 47.34 3,576 +0.30(+0.63%)
Oct 21, 2019 47.28 49.98 47.04 47.04 22,960 +0.45(+0.96%)
Oct 18, 2019 46.61 46.68 46.38 46.59 10,433 -0.13(-0.28%)
Oct 17, 2019 46.55 46.81 46.48 46.72 41,686 +0.42(+0.92%)
Oct 16, 2019 46.40 46.53 46.25 46.30 26,679 +0.15(+0.32%)
Oct 15, 2019 46.33 46.46 46.15 46.15 5,876 +0.46(+1.02%)
Oct 14, 2019 45.64 45.75 45.64 45.69 34,583 -0.25(-0.54%)
Oct 11, 2019 46.32 46.32 45.94 45.94 8,067 +0.99(+2.19%)
Oct 10, 2019 44.80 45.14 44.80 44.95 22,951 +0.15(+0.33%)
Oct 09, 2019 44.62 44.80 44.62 44.80 59,378 +0.39(+0.88%)
Oct 08, 2019 44.65 44.77 44.41 44.41 41,560 -0.83(-1.83%)
Oct 07, 2019 45.39 45.41 45.24 45.24 4,641 -0.05(-0.11%)
Oct 04, 2019 45.09 45.29 44.78 45.29 58,514 +0.36(+0.80%)
Oct 03, 2019 44.45 44.97 44.38 44.93 12,027 -0.03(-0.06%)
Oct 02, 2019 45.06 45.10 44.85 44.96 21,752 -0.66(-1.44%)
Oct 01, 2019 47.17 47.17 45.61 45.61 3,188 -0.97(-2.09%)
Sep 30, 2019 46.43 46.81 46.43 46.59 7,085 +0.11(+0.23%)
Sep 27, 2019 46.94 46.94 46.39 46.48 59,697 -0.19(-0.41%)
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.