Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
59.46
-0.27 (-0.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202559.2959.5159.2359.4659.46-0.45%6,782
Apr 24, 202558.5259.7458.5259.7359.731.65%16,177
Apr 23, 202559.5159.5158.6558.7658.760.48%12,649
Apr 22, 202557.9058.5357.8258.4858.482.56%15,376
Apr 21, 202557.9457.9456.6357.0257.02-1.50%15,771
Apr 17, 202557.5258.1457.5257.8957.891.24%6,848
Apr 16, 202557.1657.9656.8657.1857.18-0.95%7,464
Apr 15, 202557.7158.1057.5557.7357.730.31%12,052
Apr 14, 202557.5657.7957.0457.5557.551.00%10,499
Apr 11, 202555.2856.9955.2856.9856.982.16%23,540
Apr 10, 202556.3856.3855.0055.7855.78-3.15%180,358
Apr 9, 202553.4057.5952.8857.5957.597.85%16,295
Apr 8, 202555.9855.9852.8253.4053.40-1.62%40,413
Apr 7, 202553.1755.7952.6454.2854.28-1.06%52,483
Apr 4, 202556.6956.6954.5054.8654.86-5.97%95,470
Apr 3, 202559.6059.6458.3458.3458.34-5.05%55,397
Apr 2, 202560.6761.4560.6761.4561.450.80%10,828
Apr 1, 202560.3061.0360.3060.9660.960.31%14,969
Mar 31, 202559.8560.7859.7960.7760.770.11%25,417
Mar 28, 202561.7561.7560.5960.7160.71-1.74%6,964
Mar 27, 202561.6162.0661.5061.7861.78-0.18%48,892
Mar 26, 202562.2962.2961.7361.8961.89-0.40%43,266
Mar 25, 202562.3662.3662.1462.1462.140.03%4,503
Mar 24, 202561.4562.1261.4562.1262.121.53%7,974
Mar 21, 202561.0061.3260.8461.1861.18-0.48%6,472
Mar 20, 202561.1061.7261.1061.4861.48-0.55%6,320
Mar 19, 202561.1961.8361.1961.8161.810.87%2,402
Mar 18, 202561.3261.3361.1461.2861.28-0.46%4,113
Mar 17, 202561.0061.6161.0061.5661.561.18%12,887
Mar 14, 202560.2560.8460.2060.8460.842.05%9,029
Mar 13, 202560.1160.1159.5059.6259.62-1.03%41,937
Mar 12, 202560.2560.3559.9860.2460.240.17%8,150
Mar 11, 202560.6160.6159.7760.1460.14-0.63%4,338
Mar 10, 202561.0261.2060.3060.5260.52-2.10%15,395
Mar 7, 202561.4361.9161.0061.8161.810.92%14,728
Mar 6, 202561.6561.6561.0461.2561.25-0.75%6,478
Mar 5, 202560.8761.7560.8761.7161.711.48%4,625
Mar 4, 202560.6461.4360.1160.8160.81-1.20%31,030
Mar 3, 202562.8962.9161.4361.5561.55-1.13%19,642
Feb 28, 202561.6962.2561.5462.2562.250.51%6,918
Feb 27, 202562.5362.5561.9461.9461.94-0.90%8,915
Feb 26, 202562.8462.9962.3662.5062.50-0.02%16,149
Feb 25, 202562.6362.7562.1462.5162.510.10%7,408
Feb 24, 202562.9462.9462.3962.4562.45-0.06%11,511
Feb 21, 202563.1163.1662.4262.4962.49-1.73%8,391
Feb 20, 202563.7663.7663.3563.5963.59-0.23%10,722
Feb 19, 202563.9763.9763.5763.7463.74-0.35%10,296
Feb 18, 202563.9763.9763.6963.9763.970.57%15,399
Feb 14, 202563.8263.8263.5363.6063.600.22%9,396
Feb 13, 202563.1463.4663.0463.4663.460.92%13,189