Skip to main content

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

88.81 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 88.79 89.33 88.34 88.81 546,103 -0.09(-0.10%)
Jun 18, 2024 88.65 89.20 88.53 88.90 541,345 +0.16(+0.18%)
Jun 17, 2024 87.56 88.74 87.25 88.74 469,872 +1.01(+1.15%)
Jun 14, 2024 88.66 88.66 87.49 87.73 617,211 -1.67(-1.87%)
Jun 13, 2024 90.38 90.38 88.76 89.40 532,567 -1.22(-1.35%)
Jun 12, 2024 91.17 92.04 90.26 90.62 673,057 +1.43(+1.60%)
Jun 11, 2024 89.47 89.47 88.54 89.19 439,483 -0.72(-0.80%)
Jun 10, 2024 89.31 89.92 88.84 89.91 529,788 +0.03(+0.03%)
Jun 07, 2024 89.91 90.34 89.35 89.88 367,961 -0.72(-0.79%)
Jun 06, 2024 90.82 90.98 90.22 90.60 370,057 -0.39(-0.43%)
Jun 05, 2024 90.74 91.02 89.94 90.99 461,326 +0.80(+0.89%)
Jun 04, 2024 91.65 91.65 90.15 90.19 518,759 -2.12(-2.30%)
Jun 03, 2024 93.65 93.81 91.85 92.31 446,558 -0.74(-0.80%)
May 31, 2024 92.21 93.05 91.98 93.05 395,689 +1.32(+1.44%)
May 30, 2024 90.82 91.83 90.82 91.73 378,616 +1.09(+1.20%)
May 29, 2024 91.00 91.04 90.44 90.64 472,148 -1.20(-1.31%)
May 28, 2024 92.57 92.64 91.48 91.84 562,758 -0.22(-0.24%)
May 24, 2024 91.78 92.13 91.55 92.06 454,985 +0.87(+0.95%)
May 23, 2024 92.67 92.67 90.76 91.19 517,458 -1.10(-1.19%)
May 22, 2024 93.01 93.01 91.90 92.29 806,238 -1.06(-1.14%)
May 21, 2024 93.20 93.54 93.06 93.35 486,567 +0.05(+0.05%)
May 20, 2024 93.48 94.08 93.30 93.30 345,404 -0.15(-0.16%)
May 17, 2024 93.27 93.46 93.05 93.45 425,422 +0.16(+0.17%)
May 16, 2024 93.75 93.83 93.24 93.29 452,132 -0.48(-0.51%)
May 15, 2024 94.09 94.14 93.24 93.77 823,921 +0.51(+0.55%)
May 14, 2024 93.34 93.67 92.92 93.26 435,892 +0.72(+0.78%)
May 13, 2024 93.05 93.40 92.52 92.54 508,559 +0.11(+0.12%)
May 10, 2024 93.24 93.24 92.08 92.43 506,337 -0.46(-0.50%)
May 09, 2024 91.91 92.99 91.70 92.89 778,985 +1.24(+1.35%)
May 08, 2024 90.96 91.77 90.72 91.65 562,403 +0.04(+0.04%)
May 07, 2024 91.95 92.40 91.57 91.61 563,486 -0.13(-0.14%)
May 06, 2024 91.45 92.02 91.40 91.74 521,283 +0.88(+0.97%)
May 03, 2024 91.21 91.71 90.48 90.86 2,944,393 +0.90(+1.00%)
May 02, 2024 89.40 90.12 88.83 89.96 641,488 +1.57(+1.78%)
May 01, 2024 88.58 90.00 88.07 88.39 714,804 +0.01(+0.01%)
Apr 30, 2024 90.06 90.06 88.33 88.38 606,352 -2.28(-2.51%)
Apr 29, 2024 90.66 90.91 90.30 90.66 441,904 +0.42(+0.47%)
Apr 26, 2024 90.04 90.61 89.80 90.24 661,610 +0.35(+0.39%)
Apr 25, 2024 89.42 90.04 88.48 89.89 517,680 -0.35(-0.39%)
Apr 24, 2024 90.22 90.49 89.51 90.24 579,931 -0.17(-0.19%)
Apr 23, 2024 88.99 90.72 88.65 90.41 609,084 +1.53(+1.72%)
Apr 22, 2024 88.44 89.48 87.77 88.88 586,593 +0.82(+0.93%)
Apr 19, 2024 86.73 88.09 86.67 88.06 1,144,540 +1.11(+1.28%)
Apr 18, 2024 87.40 88.11 86.58 86.95 1,030,097 +0.02(+0.02%)
Apr 17, 2024 88.23 88.47 86.86 86.93 939,633 -0.83(-0.95%)
Apr 16, 2024 87.69 87.98 86.80 87.76 1,229,107 -0.41(-0.47%)
Apr 15, 2024 89.25 89.87 87.77 88.17 503,997 -0.69(-0.78%)
Apr 12, 2024 89.81 90.13 88.47 88.86 543,153 -1.27(-1.41%)
Apr 11, 2024 90.13 90.21 89.22 90.13 542,343 +0.30(+0.33%)
Apr 10, 2024 90.55 90.91 89.21 89.83 792,567 -2.34(-2.54%)
Apr 09, 2024 92.37 92.75 91.49 92.17 824,233 +0.07(+0.08%)
Apr 08, 2024 92.21 92.44 91.76 92.10 541,456 +0.41(+0.45%)
Apr 05, 2024 91.25 92.10 91.11 91.69 470,723 +0.46(+0.50%)
Apr 04, 2024 93.02 93.35 91.00 91.23 516,601 -1.13(-1.22%)
Apr 03, 2024 91.51 92.55 91.40 92.36 602,229 +0.79(+0.86%)
Apr 02, 2024 92.35 92.35 91.06 91.57 741,306 -1.42(-1.53%)
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.