Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
61.95
-0.19 (-0.31%)
Oct 25, 2024, 4:00 PM EDT - Market closed
AVGV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 62.68 | 62.68 | 61.84 | 62.14 | 62.14 | 0.26% | 7,986 |
Oct 23, 2024 | 61.96 | 61.98 | 61.66 | 61.98 | 61.98 | -0.80% | 6,787 |
Oct 22, 2024 | 62.32 | 62.55 | 62.27 | 62.48 | 62.48 | -0.18% | 23,422 |
Oct 21, 2024 | 63.06 | 63.06 | 62.53 | 62.59 | 62.59 | -1.08% | 118,801 |
Oct 18, 2024 | 63.37 | 63.38 | 63.10 | 63.27 | 63.27 | 0.12% | 12,397 |
Oct 17, 2024 | 63.30 | 63.30 | 63.11 | 63.20 | 63.20 | -0.05% | 10,140 |
Oct 16, 2024 | 63.27 | 63.30 | 63.18 | 63.23 | 63.23 | 0.84% | 3,042 |
Oct 15, 2024 | 62.92 | 63.22 | 62.71 | 62.71 | 62.71 | -0.86% | 12,105 |
Oct 14, 2024 | 63.15 | 63.25 | 62.99 | 63.25 | 63.25 | 0.28% | 2,677 |
Oct 11, 2024 | 63.02 | 63.09 | 63.01 | 63.08 | 63.08 | 1.03% | 2,949 |
Oct 10, 2024 | 62.23 | 62.46 | 62.23 | 62.43 | 62.43 | -0.04% | 12,861 |
Oct 9, 2024 | 62.23 | 62.47 | 62.11 | 62.46 | 62.46 | 0.27% | 4,052 |
Oct 8, 2024 | 62.53 | 62.53 | 62.14 | 62.29 | 62.29 | -0.45% | 7,581 |
Oct 7, 2024 | 62.81 | 62.81 | 62.57 | 62.57 | 62.57 | -0.49% | 8,210 |
Oct 4, 2024 | 62.80 | 62.88 | 62.58 | 62.88 | 62.88 | 1.04% | 5,583 |
Oct 3, 2024 | 61.99 | 62.28 | 61.83 | 62.23 | 62.23 | -0.41% | 25,226 |
Oct 2, 2024 | 62.33 | 62.72 | 62.33 | 62.49 | 62.49 | -0.01% | 5,880 |
Oct 1, 2024 | 62.76 | 62.76 | 62.18 | 62.49 | 62.49 | -0.45% | 5,363 |
Sep 30, 2024 | 62.73 | 62.77 | 62.35 | 62.77 | 62.77 | 0.01% | 9,119 |
Sep 27, 2024 | 62.77 | 63.08 | 62.77 | 62.77 | 62.77 | 0.21% | 9,935 |
Sep 26, 2024 | 62.61 | 62.64 | 62.52 | 62.64 | 62.64 | 1.36% | 4,291 |
Sep 25, 2024 | 62.21 | 62.21 | 61.80 | 61.80 | 61.80 | -1.01% | 5,567 |
Sep 24, 2024 | 62.55 | 62.55 | 62.36 | 62.43 | 62.43 | 0.58% | 3,471 |
Sep 23, 2024 | 62.16 | 62.16 | 61.99 | 62.07 | 62.07 | 0.36% | 10,131 |
Sep 20, 2024 | 62.20 | 62.20 | 61.54 | 61.85 | 61.85 | -0.67% | 9,854 |
Sep 19, 2024 | 61.83 | 62.30 | 61.82 | 62.27 | 62.27 | 1.91% | 5,482 |
Sep 18, 2024 | 61.02 | 61.13 | 61.02 | 61.10 | 61.10 | 0.07% | 5,713 |
Sep 17, 2024 | 61.18 | 61.39 | 60.98 | 61.06 | 61.06 | 0.34% | 9,495 |
Sep 16, 2024 | 60.77 | 60.85 | 60.61 | 60.85 | 60.85 | 0.81% | 2,784 |
Sep 13, 2024 | 60.31 | 60.45 | 60.21 | 60.36 | 60.36 | 1.09% | 11,568 |
Sep 12, 2024 | 59.38 | 59.71 | 59.38 | 59.71 | 59.71 | 1.00% | 3,637 |
Sep 11, 2024 | 58.78 | 59.17 | 58.01 | 59.12 | 59.12 | 0.30% | 9,143 |
Sep 10, 2024 | 58.90 | 58.95 | 58.53 | 58.95 | 58.95 | -0.55% | 8,304 |
Sep 9, 2024 | 59.26 | 59.57 | 59.12 | 59.27 | 59.27 | 0.64% | 12,045 |
Sep 6, 2024 | 59.92 | 59.92 | 58.81 | 58.90 | 58.90 | -1.59% | 8,123 |
Sep 5, 2024 | 60.05 | 60.15 | 59.73 | 59.85 | 59.85 | -0.44% | 4,467 |
Sep 4, 2024 | 60.32 | 60.50 | 59.98 | 60.11 | 60.11 | -0.36% | 11,443 |
Sep 3, 2024 | 61.02 | 61.10 | 60.32 | 60.33 | 60.33 | -2.20% | 11,939 |
Aug 30, 2024 | 61.52 | 61.69 | 61.06 | 61.69 | 61.69 | 0.55% | 4,798 |
Aug 29, 2024 | 61.10 | 61.66 | 61.10 | 61.35 | 61.35 | 0.41% | 6,535 |
Aug 28, 2024 | 61.34 | 61.34 | 61.02 | 61.10 | 61.10 | -0.51% | 3,538 |
Aug 27, 2024 | 61.33 | 61.49 | 61.33 | 61.41 | 61.41 | -0.11% | 3,558 |
Aug 26, 2024 | 61.78 | 61.85 | 61.47 | 61.48 | 61.48 | -0.10% | 8,699 |
Aug 23, 2024 | 60.66 | 61.54 | 60.66 | 61.54 | 61.54 | 2.25% | 2,705 |
Aug 22, 2024 | 60.68 | 60.68 | 60.19 | 60.19 | 60.19 | -0.75% | 5,426 |
Aug 21, 2024 | 60.40 | 60.64 | 60.33 | 60.64 | 60.64 | 0.86% | 3,477 |
Aug 20, 2024 | 60.44 | 60.44 | 60.06 | 60.12 | 60.12 | -0.82% | 21,365 |
Aug 19, 2024 | 60.02 | 60.62 | 60.02 | 60.62 | 60.62 | 1.04% | 12,751 |
Aug 16, 2024 | 59.63 | 60.06 | 59.63 | 60.00 | 60.00 | 0.56% | 18,277 |
Aug 15, 2024 | 59.70 | 59.89 | 59.45 | 59.66 | 59.66 | 1.50% | 19,305 |
Aug 14, 2024 | 58.88 | 58.88 | 58.61 | 58.78 | 58.78 | -0.07% | 20,524 |
Aug 13, 2024 | 58.52 | 58.82 | 58.23 | 58.82 | 58.82 | 1.12% | 15,293 |
Aug 12, 2024 | 58.10 | 58.39 | 58.04 | 58.17 | 58.17 | -0.06% | 13,630 |
Aug 9, 2024 | 58.05 | 58.21 | 57.97 | 58.21 | 58.21 | 0.15% | 1,300 |
Aug 8, 2024 | 57.80 | 58.12 | 57.78 | 58.12 | 58.12 | 2.02% | 9,090 |
Aug 7, 2024 | 58.19 | 58.19 | 56.95 | 56.97 | 56.97 | -0.12% | 5,771 |
Aug 6, 2024 | 57.13 | 57.61 | 57.00 | 57.04 | 57.04 | 0.53% | 47,835 |
Aug 5, 2024 | 56.77 | 57.12 | 55.72 | 56.74 | 56.74 | -2.73% | 32,519 |
Aug 2, 2024 | 59.10 | 59.10 | 57.92 | 58.33 | 58.33 | -2.67% | 11,975 |
Aug 1, 2024 | 61.32 | 61.32 | 59.62 | 59.93 | 59.93 | -2.58% | 21,998 |
Jul 31, 2024 | 61.48 | 61.64 | 61.26 | 61.52 | 61.52 | 1.05% | 2,279 |
Jul 30, 2024 | 60.99 | 61.01 | 60.63 | 60.88 | 60.88 | 0.36% | 5,317 |
Jul 29, 2024 | 60.77 | 60.77 | 60.50 | 60.66 | 60.66 | -0.39% | 8,627 |
Jul 26, 2024 | 60.73 | 60.90 | 60.62 | 60.90 | 60.90 | 1.41% | 9,807 |
Jul 25, 2024 | 59.85 | 60.61 | 59.85 | 60.05 | 60.05 | 0.38% | 9,869 |
Jul 24, 2024 | 60.51 | 60.51 | 59.83 | 59.83 | 59.83 | -1.50% | 29,214 |
Jul 23, 2024 | 60.59 | 60.85 | 60.59 | 60.74 | 60.74 | -0.39% | 5,403 |
Jul 22, 2024 | 60.46 | 61.00 | 60.41 | 60.98 | 60.98 | 0.86% | 5,774 |
Jul 19, 2024 | 60.63 | 60.63 | 60.44 | 60.46 | 60.46 | -0.87% | 7,360 |
Jul 18, 2024 | 61.58 | 61.85 | 60.86 | 60.99 | 60.99 | -0.88% | 9,120 |
Jul 17, 2024 | 61.94 | 61.95 | 61.50 | 61.53 | 61.53 | -0.61% | 6,598 |
Jul 16, 2024 | 61.05 | 61.91 | 61.05 | 61.91 | 61.91 | 1.68% | 23,248 |
Jul 15, 2024 | 60.92 | 61.25 | 60.78 | 60.89 | 60.89 | 0.41% | 22,727 |
Jul 12, 2024 | 60.59 | 60.91 | 60.59 | 60.64 | 60.64 | 0.54% | 14,599 |
Jul 11, 2024 | 59.74 | 60.32 | 59.74 | 60.32 | 60.32 | 1.37% | 9,681 |
Jul 10, 2024 | 59.08 | 59.50 | 59.08 | 59.50 | 59.50 | 0.99% | 6,088 |
Jul 9, 2024 | 58.97 | 59.10 | 58.85 | 58.92 | 58.92 | -0.43% | 8,132 |
Jul 8, 2024 | 59.10 | 59.42 | 59.09 | 59.17 | 59.17 | -0.02% | 28,422 |
Jul 5, 2024 | 59.53 | 59.53 | 58.93 | 59.18 | 59.18 | -0.29% | 28,407 |
Jul 3, 2024 | 59.17 | 59.46 | 59.17 | 59.35 | 59.35 | 0.54% | 5,739 |
Jul 2, 2024 | 59.00 | 59.03 | 58.78 | 59.03 | 59.03 | 0.36% | 11,268 |
Jul 1, 2024 | 59.08 | 59.20 | 58.68 | 58.82 | 58.82 | -0.14% | 9,447 |
Jun 28, 2024 | 59.02 | 59.03 | 58.74 | 58.90 | 58.90 | 0.36% | 13,009 |
Jun 27, 2024 | 58.54 | 58.75 | 58.54 | 58.69 | 58.69 | 0.03% | 5,885 |
Jun 26, 2024 | 58.48 | 58.68 | 58.38 | 58.67 | 58.67 | -1.31% | 7,135 |
Jun 25, 2024 | 59.84 | 59.84 | 59.34 | 59.45 | 58.78 | -0.54% | 3,534 |
Jun 24, 2024 | 59.23 | 59.91 | 59.23 | 59.77 | 59.10 | 1.06% | 7,680 |
Jun 21, 2024 | 59.08 | 59.19 | 59.06 | 59.14 | 58.48 | -0.37% | 3,485 |
Jun 20, 2024 | 59.34 | 59.46 | 59.26 | 59.36 | 58.69 | -0.03% | 8,559 |
Jun 18, 2024 | 59.36 | 59.38 | 59.21 | 59.38 | 58.71 | 0.51% | 4,680 |
Jun 17, 2024 | 58.59 | 59.12 | 58.42 | 59.08 | 58.41 | 0.79% | 4,882 |
Jun 14, 2024 | 58.72 | 58.75 | 58.35 | 58.61 | 57.95 | -1.14% | 3,941 |
Jun 13, 2024 | 59.42 | 59.42 | 59.03 | 59.29 | 58.62 | -0.99% | 12,470 |
Jun 12, 2024 | 60.26 | 60.26 | 59.88 | 59.88 | 59.21 | 0.91% | 9,887 |
Jun 11, 2024 | 59.53 | 59.53 | 59.00 | 59.34 | 58.67 | -0.74% | 16,259 |
Jun 10, 2024 | 59.51 | 59.78 | 59.45 | 59.78 | 59.11 | 0.47% | 13,668 |
Jun 7, 2024 | 59.63 | 59.68 | 59.50 | 59.50 | 58.83 | -0.62% | 5,593 |
Jun 6, 2024 | 59.97 | 59.97 | 59.81 | 59.87 | 59.20 | -0.06% | 11,233 |
Jun 5, 2024 | 59.90 | 59.96 | 59.43 | 59.90 | 59.23 | 0.56% | 26,979 |
Jun 4, 2024 | 59.98 | 59.98 | 59.47 | 59.57 | 58.90 | -1.17% | 6,309 |