Skip to main content

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

95.62 -0.75 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 96.16 96.50 95.23 95.62 677,269 -0.75(-0.78%)
Jul 18, 2024 97.45 98.80 95.92 96.37 1,111,756 -1.40(-1.43%)
Jul 17, 2024 97.43 99.21 97.28 97.77 1,110,921 -0.31(-0.32%)
Jul 16, 2024 95.36 98.14 95.31 98.08 1,226,109 +3.40(+3.59%)
Jul 15, 2024 93.66 95.60 93.66 94.68 923,622 +1.52(+1.63%)
Jul 12, 2024 93.21 93.96 93.00 93.16 706,848 +0.60(+0.65%)
Jul 11, 2024 90.63 92.68 90.31 92.56 959,872 +3.29(+3.69%)
Jul 10, 2024 88.64 89.31 88.44 89.27 607,140 +1.02(+1.16%)
Jul 09, 2024 88.59 88.93 88.06 88.25 638,889 -0.44(-0.50%)
Jul 08, 2024 88.67 89.33 88.45 88.69 616,730 +0.45(+0.51%)
Jul 05, 2024 89.53 89.56 88.09 88.24 531,375 -1.35(-1.51%)
Jul 03, 2024 89.75 90.22 89.47 89.59 412,267 +0.00(+0.00%)
Jul 02, 2024 89.17 89.75 89.15 89.59 951,346 +0.38(+0.43%)
Jul 01, 2024 90.04 90.28 88.81 89.21 1,181,086 -0.51(-0.57%)
Jun 28, 2024 89.28 90.10 89.03 89.72 854,052 +0.97(+1.09%)
Jun 27, 2024 88.69 88.77 88.18 88.75 1,304,048 +0.17(+0.19%)
Jun 26, 2024 88.18 88.60 87.87 88.58 1,968,450 +0.05(+0.06%)
Jun 25, 2024 89.30 89.30 88.26 88.53 651,541 -0.75(-0.84%)
Jun 24, 2024 88.56 89.82 88.50 89.28 605,807 +1.03(+1.16%)
Jun 21, 2024 88.36 88.36 87.62 88.25 464,086 -0.13(-0.15%)
Jun 20, 2024 88.36 88.90 87.91 88.38 548,751 -0.09(-0.10%)
Jun 18, 2024 88.22 88.77 88.10 88.47 543,970 +0.16(+0.18%)
Jun 17, 2024 87.14 88.31 86.83 88.31 472,150 +1.01(+1.15%)
Jun 14, 2024 88.23 88.23 87.07 87.31 620,204 -1.66(-1.87%)
Jun 13, 2024 89.94 89.94 88.33 88.97 535,149 -1.21(-1.35%)
Jun 12, 2024 90.73 91.59 89.83 90.18 676,321 +1.42(+1.60%)
Jun 11, 2024 89.04 89.04 88.11 88.76 441,614 -0.72(-0.80%)
Jun 10, 2024 88.88 89.49 88.41 89.48 532,357 +0.03(+0.03%)
Jun 07, 2024 89.48 89.91 88.92 89.45 369,745 -0.72(-0.79%)
Jun 06, 2024 90.38 90.54 89.78 90.16 371,851 -0.39(-0.43%)
Jun 05, 2024 90.30 90.58 89.51 90.55 463,563 +0.80(+0.89%)
Jun 04, 2024 91.21 91.21 89.71 89.75 521,274 -2.11(-2.30%)
Jun 03, 2024 93.20 93.36 91.41 91.86 448,723 -0.74(-0.80%)
May 31, 2024 91.77 92.60 91.53 92.60 397,608 +1.31(+1.44%)
May 30, 2024 90.38 91.39 90.38 91.29 380,452 +1.08(+1.20%)
May 29, 2024 90.56 90.60 90.00 90.20 474,437 -1.19(-1.31%)
May 28, 2024 92.12 92.19 91.04 91.40 565,487 -0.22(-0.24%)
May 24, 2024 91.34 91.69 91.11 91.62 457,191 +0.87(+0.95%)
May 23, 2024 92.22 92.22 90.32 90.75 519,967 -1.09(-1.19%)
May 22, 2024 92.56 92.56 91.46 91.84 810,148 -1.05(-1.14%)
May 21, 2024 92.75 93.09 92.61 92.90 488,926 +0.05(+0.05%)
May 20, 2024 93.03 93.63 92.85 92.85 347,079 -0.15(-0.16%)
May 17, 2024 92.82 93.01 92.60 93.00 427,485 +0.16(+0.17%)
May 16, 2024 93.30 93.38 92.79 92.84 454,324 -0.48(-0.51%)
May 15, 2024 93.64 93.69 92.79 93.32 827,916 +0.51(+0.55%)
May 14, 2024 92.89 93.21 92.47 92.81 438,005 +0.72(+0.78%)
May 13, 2024 92.60 92.95 92.07 92.09 511,025 +0.11(+0.12%)
May 10, 2024 92.79 92.79 91.64 91.98 508,792 -0.46(-0.50%)
May 09, 2024 91.47 92.54 91.26 92.44 782,762 +1.23(+1.35%)
May 08, 2024 90.52 91.33 90.28 91.21 565,122 +0.04(+0.04%)
May 07, 2024 91.51 91.95 91.13 91.17 566,218 -0.13(-0.14%)
May 06, 2024 91.01 91.58 90.96 91.30 523,811 +0.88(+0.97%)
May 03, 2024 90.77 91.27 90.04 90.42 2,958,672 +0.90(+1.00%)
May 02, 2024 88.97 89.68 88.40 89.53 644,599 +1.56(+1.78%)
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.