Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
62.49
-1.10 (-1.73%)
Feb 21, 2025, 3:59 PM EST - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 63.76 | 63.76 | 63.35 | 63.59 | 63.59 | -0.23% | 10,722 |
| Feb 19, 2025 | 63.97 | 63.97 | 63.57 | 63.74 | 63.74 | -0.35% | 10,296 |
| Feb 18, 2025 | 63.97 | 63.97 | 63.69 | 63.97 | 63.97 | 0.57% | 15,399 |
| Feb 14, 2025 | 63.82 | 63.82 | 63.53 | 63.60 | 63.60 | 0.22% | 9,396 |
| Feb 13, 2025 | 63.14 | 63.46 | 63.04 | 63.46 | 63.46 | 0.92% | 13,189 |
| Feb 12, 2025 | 62.66 | 62.99 | 62.61 | 62.88 | 62.88 | -0.40% | 5,179 |
| Feb 11, 2025 | 62.99 | 63.17 | 62.90 | 63.13 | 63.13 | 0.10% | 21,350 |
| Feb 10, 2025 | 63.13 | 63.13 | 62.96 | 63.07 | 63.07 | 0.38% | 12,869 |
| Feb 7, 2025 | 63.25 | 63.32 | 62.82 | 62.83 | 62.83 | -0.76% | 10,299 |
| Feb 6, 2025 | 63.44 | 63.44 | 63.14 | 63.31 | 63.31 | 0.13% | 7,692 |
| Feb 5, 2025 | 63.11 | 63.23 | 62.83 | 63.23 | 63.23 | 0.50% | 9,389 |
| Feb 4, 2025 | 62.62 | 62.92 | 62.62 | 62.92 | 62.92 | 1.04% | 3,964 |
| Feb 3, 2025 | 62.06 | 62.63 | 61.70 | 62.27 | 62.27 | -1.11% | 24,457 |
| Jan 31, 2025 | 63.74 | 63.74 | 62.91 | 62.97 | 62.97 | -1.21% | 12,534 |
| Jan 30, 2025 | 63.53 | 63.94 | 63.53 | 63.74 | 63.74 | 0.74% | 12,991 |
| Jan 29, 2025 | 63.48 | 63.48 | 63.11 | 63.27 | 63.27 | 0.16% | 12,191 |
| Jan 28, 2025 | 63.13 | 63.24 | 62.94 | 63.17 | 63.17 | 0.03% | 13,133 |
| Jan 27, 2025 | 63.22 | 63.26 | 62.95 | 63.15 | 63.15 | -0.29% | 10,039 |
| Jan 24, 2025 | 63.27 | 63.40 | 63.26 | 63.33 | 63.33 | -0.03% | 6,038 |
| Jan 23, 2025 | 63.24 | 63.35 | 63.14 | 63.35 | 63.35 | 0.50% | 11,567 |
| Jan 22, 2025 | 63.22 | 63.23 | 63.03 | 63.03 | 63.03 | -0.55% | 11,690 |
| Jan 21, 2025 | 63.12 | 63.38 | 63.02 | 63.38 | 63.38 | 1.29% | 6,166 |
| Jan 17, 2025 | 62.55 | 62.72 | 62.55 | 62.57 | 62.57 | 0.63% | 14,855 |
| Jan 16, 2025 | 62.11 | 62.30 | 62.02 | 62.18 | 62.18 | 0.05% | 25,459 |
| Jan 15, 2025 | 62.08 | 62.25 | 61.93 | 62.15 | 62.15 | 1.28% | 12,182 |
| Jan 14, 2025 | 61.19 | 61.36 | 60.84 | 61.36 | 61.36 | 1.02% | 8,029 |
| Jan 13, 2025 | 60.25 | 60.75 | 60.17 | 60.74 | 60.74 | 0.37% | 9,073 |
| Jan 10, 2025 | 61.25 | 61.25 | 60.38 | 60.52 | 60.52 | -1.31% | 13,770 |
| Jan 8, 2025 | 61.06 | 61.32 | 60.87 | 61.32 | 61.32 | -0.18% | 7,551 |
| Jan 7, 2025 | 61.65 | 61.68 | 61.24 | 61.43 | 61.43 | -0.33% | 13,472 |
| Jan 6, 2025 | 61.56 | 62.13 | 61.55 | 61.63 | 61.63 | 0.39% | 20,288 |
| Jan 3, 2025 | 61.15 | 61.44 | 61.15 | 61.39 | 61.39 | 0.64% | 8,062 |
| Jan 2, 2025 | 61.48 | 61.49 | 60.77 | 61.00 | 61.00 | 0.03% | 27,585 |
| Dec 31, 2024 | 61.27 | 61.27 | 60.87 | 60.98 | 60.98 | 0.09% | 10,934 |
| Dec 30, 2024 | 61.12 | 61.12 | 60.54 | 60.93 | 60.93 | -0.50% | 43,107 |
| Dec 27, 2024 | 61.19 | 61.39 | 60.96 | 61.24 | 61.24 | -0.78% | 11,831 |
| Dec 26, 2024 | 61.56 | 61.72 | 61.38 | 61.72 | 61.72 | 0.34% | 19,567 |
| Dec 24, 2024 | 61.37 | 61.51 | 61.00 | 61.51 | 61.51 | 0.74% | 9,325 |
| Dec 23, 2024 | 60.68 | 61.06 | 60.51 | 61.06 | 61.06 | 0.23% | 27,102 |
| Dec 20, 2024 | 60.82 | 61.33 | 60.82 | 60.92 | 60.92 | 0.71% | 14,963 |
| Dec 19, 2024 | 61.50 | 61.50 | 60.49 | 60.49 | 60.49 | -1.18% | 7,249 |
| Dec 18, 2024 | 63.31 | 63.34 | 61.21 | 61.21 | 60.46 | -3.03% | 11,135 |
| Dec 17, 2024 | 63.21 | 63.22 | 63.06 | 63.12 | 62.35 | -0.79% | 6,404 |
| Dec 16, 2024 | 64.06 | 64.06 | 63.62 | 63.62 | 62.84 | -0.45% | 15,427 |
| Dec 13, 2024 | 64.01 | 64.01 | 63.84 | 63.91 | 63.13 | -0.45% | 4,211 |
| Dec 12, 2024 | 64.54 | 64.54 | 64.20 | 64.20 | 63.41 | -0.73% | 3,813 |
| Dec 11, 2024 | 64.62 | 64.74 | 64.50 | 64.68 | 63.88 | 0.61% | 10,047 |
| Dec 10, 2024 | 64.36 | 64.57 | 64.29 | 64.29 | 63.50 | -0.44% | 5,910 |
| Dec 9, 2024 | 65.17 | 65.17 | 64.57 | 64.57 | 63.78 | -0.26% | 6,863 |
| Dec 6, 2024 | 65.18 | 65.18 | 64.59 | 64.73 | 63.94 | -0.28% | 10,326 |
| Dec 5, 2024 | 65.30 | 65.30 | 64.92 | 64.92 | 64.12 | -0.08% | 3,796 |
| Dec 4, 2024 | 64.93 | 65.17 | 64.80 | 64.97 | 64.17 | -0.18% | 5,984 |
| Dec 3, 2024 | 65.03 | 65.23 | 65.00 | 65.09 | 64.29 | 0.03% | 11,483 |
| Dec 2, 2024 | 64.93 | 65.11 | 64.75 | 65.07 | 64.27 | -0.14% | 10,651 |
| Nov 29, 2024 | 64.73 | 65.26 | 64.73 | 65.16 | 64.36 | 0.65% | 8,489 |
| Nov 27, 2024 | 65.15 | 65.15 | 64.67 | 64.74 | 63.94 | 0.08% | 6,226 |
| Nov 26, 2024 | 65.05 | 65.05 | 64.56 | 64.68 | 63.89 | -0.55% | 3,549 |
| Nov 25, 2024 | 65.00 | 65.33 | 65.00 | 65.04 | 64.24 | 0.85% | 21,845 |
| Nov 22, 2024 | 63.96 | 64.50 | 63.96 | 64.49 | 63.70 | 0.88% | 5,640 |
| Nov 21, 2024 | 63.50 | 64.01 | 63.34 | 63.93 | 63.15 | 0.95% | 3,945 |
| Nov 20, 2024 | 63.42 | 63.42 | 62.93 | 63.33 | 62.55 | 0.08% | 13,827 |
| Nov 19, 2024 | 62.96 | 63.32 | 62.94 | 63.28 | 62.50 | -0.15% | 3,869 |
| Nov 18, 2024 | 63.20 | 63.55 | 63.20 | 63.38 | 62.60 | 0.47% | 13,461 |
| Nov 15, 2024 | 63.50 | 63.50 | 62.95 | 63.08 | 62.31 | -0.29% | 8,283 |
| Nov 14, 2024 | 63.66 | 63.68 | 63.24 | 63.26 | 62.49 | -0.31% | 9,744 |
| Nov 13, 2024 | 63.76 | 63.84 | 63.46 | 63.46 | 62.68 | -0.37% | 11,445 |
| Nov 12, 2024 | 64.06 | 64.13 | 63.56 | 63.69 | 62.91 | -1.15% | 13,323 |
| Nov 11, 2024 | 64.54 | 64.61 | 64.42 | 64.43 | 63.64 | 0.47% | 17,850 |
| Nov 8, 2024 | 64.32 | 64.32 | 63.91 | 64.13 | 63.34 | -0.60% | 8,001 |
| Nov 7, 2024 | 64.56 | 64.71 | 64.40 | 64.52 | 63.73 | 0.30% | 10,373 |
| Nov 6, 2024 | 63.77 | 64.33 | 63.62 | 64.33 | 63.54 | 2.78% | 7,849 |
| Nov 5, 2024 | 62.00 | 62.59 | 62.00 | 62.59 | 61.82 | 1.41% | 20,199 |
| Nov 4, 2024 | 62.04 | 62.04 | 61.65 | 61.72 | 60.96 | 0.18% | 20,140 |
| Nov 1, 2024 | 61.92 | 61.92 | 61.56 | 61.61 | 60.86 | 0.02% | 21,295 |
| Oct 31, 2024 | 61.72 | 61.77 | 61.40 | 61.60 | 60.84 | -0.61% | 7,577 |
| Oct 30, 2024 | 62.00 | 62.38 | 61.98 | 61.98 | 61.22 | -0.17% | 7,830 |
| Oct 29, 2024 | 61.90 | 62.24 | 61.90 | 62.08 | 61.32 | -0.56% | 17,651 |
| Oct 28, 2024 | 62.14 | 62.48 | 62.14 | 62.43 | 61.67 | 0.77% | 5,978 |
| Oct 25, 2024 | 62.35 | 62.35 | 61.89 | 61.95 | 61.19 | -0.31% | 9,374 |
| Oct 24, 2024 | 62.68 | 62.68 | 61.84 | 62.14 | 61.38 | 0.26% | 7,986 |
| Oct 23, 2024 | 61.96 | 61.98 | 61.66 | 61.98 | 61.22 | -0.80% | 6,787 |
| Oct 22, 2024 | 62.32 | 62.55 | 62.27 | 62.48 | 61.71 | -0.18% | 23,422 |
| Oct 21, 2024 | 63.06 | 63.06 | 62.53 | 62.59 | 61.82 | -1.08% | 118,801 |
| Oct 18, 2024 | 63.37 | 63.38 | 63.10 | 63.27 | 62.50 | 0.12% | 12,397 |
| Oct 17, 2024 | 63.30 | 63.30 | 63.11 | 63.20 | 62.43 | -0.05% | 10,140 |
| Oct 16, 2024 | 63.27 | 63.30 | 63.18 | 63.23 | 62.46 | 0.84% | 3,042 |
| Oct 15, 2024 | 62.92 | 63.22 | 62.71 | 62.71 | 61.94 | -0.86% | 12,105 |
| Oct 14, 2024 | 63.15 | 63.25 | 62.99 | 63.25 | 62.47 | 0.28% | 2,677 |
| Oct 11, 2024 | 63.02 | 63.09 | 63.01 | 63.08 | 62.30 | 1.03% | 2,949 |
| Oct 10, 2024 | 62.23 | 62.46 | 62.23 | 62.43 | 61.67 | -0.04% | 12,861 |
| Oct 9, 2024 | 62.23 | 62.47 | 62.11 | 62.46 | 61.69 | 0.27% | 4,052 |
| Oct 8, 2024 | 62.53 | 62.53 | 62.14 | 62.29 | 61.53 | -0.45% | 7,581 |
| Oct 7, 2024 | 62.81 | 62.81 | 62.57 | 62.57 | 61.81 | -0.49% | 8,210 |
| Oct 4, 2024 | 62.80 | 62.88 | 62.58 | 62.88 | 62.11 | 1.04% | 5,583 |
| Oct 3, 2024 | 61.99 | 62.28 | 61.83 | 62.23 | 61.47 | -0.41% | 25,226 |
| Oct 2, 2024 | 62.33 | 62.72 | 62.33 | 62.49 | 61.72 | -0.01% | 5,880 |
| Oct 1, 2024 | 62.76 | 62.76 | 62.18 | 62.49 | 61.73 | -0.45% | 5,363 |
| Sep 30, 2024 | 62.73 | 62.77 | 62.35 | 62.77 | 62.00 | 0.01% | 9,119 |
| Sep 27, 2024 | 62.77 | 63.08 | 62.77 | 62.77 | 62.00 | 0.21% | 9,935 |
| Sep 26, 2024 | 62.61 | 62.64 | 62.52 | 62.64 | 61.87 | 1.36% | 4,291 |