Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
69.44
+1.51 (2.22%)
At close: Aug 22, 2025, 4:00 PM
69.44
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 68.35 | 69.55 | 68.35 | 69.50 | - | 2.31% | 5,328 |
| Aug 21, 2025 | 67.95 | 68.01 | 67.70 | 67.93 | 67.93 | -0.03% | 9,211 |
| Aug 20, 2025 | 68.23 | 68.23 | 67.75 | 67.95 | 67.95 | -0.19% | 5,932 |
| Aug 19, 2025 | 68.31 | 68.47 | 68.01 | 68.08 | 68.08 | -0.09% | 15,593 |
| Aug 18, 2025 | 67.91 | 68.16 | 67.91 | 68.15 | 68.15 | 0.15% | 7,052 |
| Aug 15, 2025 | 68.12 | 68.17 | 68.04 | 68.04 | 68.04 | -0.19% | 3,261 |
| Aug 14, 2025 | 67.90 | 68.17 | 67.90 | 68.17 | 68.17 | -0.44% | 3,202 |
| Aug 13, 2025 | 67.74 | 68.47 | 67.74 | 68.47 | 68.47 | 1.00% | 11,290 |
| Aug 12, 2025 | 67.40 | 67.80 | 67.39 | 67.80 | 67.80 | 1.75% | 3,823 |
| Aug 11, 2025 | 66.69 | 66.91 | 66.57 | 66.63 | 66.63 | -0.29% | 11,365 |
| Aug 8, 2025 | 66.71 | 66.93 | 66.71 | 66.83 | 66.83 | 0.43% | 8,039 |
| Aug 7, 2025 | 66.96 | 66.96 | 66.31 | 66.54 | 66.54 | 0.15% | 8,757 |
| Aug 6, 2025 | 66.46 | 66.64 | 66.41 | 66.44 | 66.44 | 0.30% | 11,125 |
| Aug 5, 2025 | 66.33 | 66.33 | 65.82 | 66.24 | 66.24 | 0.35% | 25,816 |
| Aug 4, 2025 | 65.59 | 66.01 | 65.59 | 66.01 | 66.01 | 1.18% | 6,279 |
| Aug 1, 2025 | 65.50 | 65.50 | 64.94 | 65.24 | 65.24 | -1.01% | 15,523 |
| Jul 31, 2025 | 66.24 | 66.43 | 65.91 | 65.91 | 65.91 | -0.61% | 3,238 |
| Jul 30, 2025 | 66.65 | 66.84 | 66.06 | 66.31 | 66.31 | -0.93% | 18,938 |
| 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 |