Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
66.31
-0.62 (-0.93%)
At close: Jul 30, 2025, 4:00 PM
66.31
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT
AVGV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 66.65 | 66.84 | 66.65 | 66.76 | - | -0.26% | 15,430 |
Jul 29, 2025 | 67.03 | 67.17 | 66.83 | 66.93 | 66.93 | -0.13% | 4,768 |
Jul 28, 2025 | 67.27 | 67.27 | 67.02 | 67.02 | 67.02 | -0.64% | 4,933 |
Jul 25, 2025 | 67.12 | 67.49 | 67.12 | 67.45 | 67.45 | 0.11% | 7,849 |
Jul 24, 2025 | 67.61 | 67.68 | 67.31 | 67.38 | 67.38 | -0.55% | 36,583 |
Jul 23, 2025 | 67.08 | 67.75 | 67.08 | 67.75 | 67.75 | 1.41% | 12,376 |
Jul 22, 2025 | 66.70 | 66.85 | 66.66 | 66.81 | 66.81 | 0.94% | 3,166 |
Jul 21, 2025 | 66.34 | 66.56 | 66.18 | 66.18 | 66.18 | 0.18% | 25,086 |
Jul 18, 2025 | 66.30 | 66.41 | 66.00 | 66.06 | 66.06 | -0.23% | 16,109 |
Jul 17, 2025 | 66.00 | 66.24 | 65.82 | 66.21 | 66.21 | 0.74% | 5,969 |
Jul 16, 2025 | 65.73 | 65.75 | 65.45 | 65.72 | 65.72 | 0.22% | 8,980 |
Jul 15, 2025 | 66.52 | 66.52 | 65.58 | 65.58 | 65.58 | -1.40% | 6,213 |
Jul 14, 2025 | 66.58 | 66.58 | 66.27 | 66.51 | 66.51 | 0.14% | 4,267 |
Jul 11, 2025 | 66.44 | 66.60 | 66.32 | 66.42 | 66.42 | -0.70% | 13,814 |
Jul 10, 2025 | 66.49 | 66.97 | 66.49 | 66.89 | 66.89 | 0.59% | 32,347 |
Jul 9, 2025 | 66.72 | 66.72 | 66.27 | 66.49 | 66.49 | 0.38% | 5,519 |
Jul 8, 2025 | 66.17 | 66.37 | 65.98 | 66.24 | 66.24 | 0.59% | 3,370 |
Jul 7, 2025 | 66.56 | 66.56 | 65.73 | 65.85 | 65.85 | -1.07% | 10,594 |
Jul 3, 2025 | 66.54 | 66.59 | 66.54 | 66.56 | 66.56 | 0.44% | 9,756 |
Jul 2, 2025 | 66.09 | 66.28 | 66.02 | 66.27 | 66.27 | 0.71% | 3,785 |
Jul 1, 2025 | 65.07 | 65.95 | 65.07 | 65.80 | 65.80 | 0.88% | 8,821 |
Jun 30, 2025 | 65.57 | 65.57 | 64.99 | 65.23 | 65.23 | 0.24% | 16,304 |
Jun 27, 2025 | 64.73 | 65.19 | 64.73 | 65.07 | 65.07 | 0.49% | 11,718 |
Jun 26, 2025 | 64.42 | 64.75 | 64.23 | 64.75 | 64.75 | 0.11% | 556,567 |
Jun 25, 2025 | 64.69 | 64.74 | 64.60 | 64.68 | 63.97 | -0.55% | 12,539 |
Jun 24, 2025 | 64.84 | 65.15 | 64.76 | 65.04 | 64.33 | 0.92% | 8,494 |
Jun 23, 2025 | 64.09 | 64.44 | 63.79 | 64.44 | 63.74 | 0.57% | 6,469 |
Jun 20, 2025 | 64.42 | 64.42 | 64.01 | 64.08 | 63.38 | -0.35% | 4,983 |
Jun 18, 2025 | 64.61 | 64.61 | 64.30 | 64.30 | 63.60 | 0.10% | 9,043 |
Jun 17, 2025 | 64.40 | 64.78 | 64.23 | 64.23 | 63.53 | -0.91% | 6,017 |
Jun 16, 2025 | 64.92 | 65.12 | 64.76 | 64.82 | 64.12 | 0.95% | 4,692 |
Jun 13, 2025 | 64.55 | 64.70 | 64.16 | 64.21 | 63.51 | -1.04% | 362,189 |
Jun 12, 2025 | 64.66 | 64.89 | 64.66 | 64.89 | 64.18 | 0.23% | 3,910 |
Jun 11, 2025 | 65.00 | 65.04 | 64.74 | 64.74 | 64.03 | -0.21% | 4,947 |
Jun 10, 2025 | 64.80 | 64.90 | 64.74 | 64.88 | 64.17 | 0.49% | 7,831 |
Jun 9, 2025 | 64.51 | 64.73 | 64.46 | 64.56 | 63.86 | 0.16% | 20,450 |
Jun 6, 2025 | 64.36 | 64.46 | 64.31 | 64.46 | 63.76 | 0.96% | 7,240 |
Jun 5, 2025 | 63.96 | 64.04 | 63.85 | 63.85 | 63.15 | -0.07% | 2,313 |
Jun 4, 2025 | 64.09 | 64.11 | 63.87 | 63.89 | 63.19 | -0.25% | 4,614 |
Jun 3, 2025 | 63.62 | 64.05 | 63.40 | 64.05 | 63.35 | 0.63% | 7,133 |
Jun 2, 2025 | 63.12 | 63.65 | 63.00 | 63.65 | 62.95 | 0.48% | 6,319 |
May 30, 2025 | 63.48 | 63.48 | 62.98 | 63.35 | 62.65 | -0.10% | 10,125 |
May 29, 2025 | 63.34 | 63.47 | 63.09 | 63.41 | 62.72 | 0.44% | 25,138 |
May 28, 2025 | 63.34 | 63.68 | 63.13 | 63.13 | 62.44 | -0.85% | 3,659 |
May 27, 2025 | 63.51 | 63.74 | 63.18 | 63.67 | 62.98 | 1.67% | 13,579 |
May 23, 2025 | 61.80 | 62.74 | 61.80 | 62.63 | 61.94 | -0.30% | 3,018 |
May 22, 2025 | 62.52 | 62.91 | 62.52 | 62.82 | 62.13 | -0.02% | 2,799 |
May 21, 2025 | 63.50 | 63.52 | 62.76 | 62.83 | 62.14 | -1.36% | 17,037 |
May 20, 2025 | 63.70 | 63.85 | 63.54 | 63.70 | 63.00 | -0.01% | 4,373 |
May 19, 2025 | 63.31 | 63.70 | 63.31 | 63.70 | 63.01 | 0.10% | 1,410 |