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 (%)
Sep 30, 2020	40.20	40.90	40.20	40.39	41,341	+0.16(+0.40%)
Sep 29, 2020	40.56	40.56	39.81	40.23	33,693	-0.58(-1.43%)
Sep 28, 2020	40.28	40.97	40.26	40.82	37,024	+1.37(+3.47%)
Sep 25, 2020	39.33	39.65	39.14	39.45	20,776	+0.19(+0.48%)
Sep 24, 2020	39.05	39.76	38.92	39.26	23,870	+0.10(+0.26%)
Sep 23, 2020	40.52	40.62	39.16	39.16	28,040	-1.16(-2.88%)
Sep 22, 2020	40.47	40.78	40.02	40.32	29,073	+0.08(+0.20%)
Sep 21, 2020	41.14	41.14	39.82	40.24	53,233	-1.79(-4.25%)
Sep 18, 2020	42.52	42.64	41.81	42.02	36,172	-0.24(-0.57%)
Sep 17, 2020	41.89	42.39	41.66	42.26	18,292	-0.12(-0.28%)
Sep 16, 2020	42.34	42.97	42.04	42.38	48,884	+0.48(+1.14%)
Sep 15, 2020	41.98	42.23	41.88	41.90	24,058	-0.18(-0.42%)
Sep 14, 2020	41.86	42.11	41.85	42.08	10,549	+0.83(+2.01%)
Sep 10, 2020		41.25	41.25	41.25	0	-0.61(-1.45%)
Sep 09, 2020	41.68	42.02	41.59	41.86	18,038	+0.40(+0.97%)
Sep 08, 2020	41.69	42.14	41.40	41.45	13,510	-1.04(-2.46%)
Sep 04, 2020	42.91	43.02	41.83	42.50	37,768	+0.18(+0.43%)
Sep 03, 2020	43.34	43.37	42.23	42.32	30,141	-0.93(-2.15%)
Sep 02, 2020	42.79	43.34	42.79	43.25	48,692	+0.31(+0.72%)

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.