Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
70.42
+0.11 (0.15%)
Oct 31, 2025, 4:00 PM EDT - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 70.58 | 70.58 | 70.12 | 70.42 | 70.42 | 0.16% | 5,136 |
| Oct 30, 2025 | 70.66 | 70.77 | 70.31 | 70.31 | 70.31 | -0.70% | 2,729 |
| Oct 29, 2025 | 71.42 | 71.43 | 70.72 | 70.80 | 70.80 | -0.27% | 5,827 |
| Oct 28, 2025 | 70.99 | 71.24 | 70.97 | 70.99 | 70.99 | -0.50% | 6,973 |
| Oct 27, 2025 | 71.42 | 71.42 | 71.18 | 71.35 | 71.35 | 0.56% | 5,526 |
| Oct 24, 2025 | 71.17 | 71.17 | 70.95 | 70.95 | 70.95 | 0.52% | 13,799 |
| Oct 23, 2025 | 70.42 | 70.64 | 70.41 | 70.58 | 70.58 | 0.68% | 3,656 |
| Oct 22, 2025 | 70.28 | 70.28 | 69.80 | 70.11 | 70.11 | -0.29% | 14,114 |
| Oct 21, 2025 | 70.19 | 70.48 | 70.15 | 70.31 | 70.31 | -0.18% | 7,070 |
| Oct 20, 2025 | 70.31 | 70.51 | 70.19 | 70.44 | 70.44 | 1.04% | 9,201 |
| Oct 17, 2025 | 69.62 | 69.76 | 69.40 | 69.71 | 69.71 | 0.09% | 6,184 |
| Oct 16, 2025 | 69.97 | 69.97 | 69.46 | 69.65 | 69.65 | -0.63% | 3,318 |
| Oct 15, 2025 | 70.24 | 70.46 | 69.91 | 70.09 | 70.09 | 0.32% | 8,148 |
| Oct 14, 2025 | 68.76 | 70.09 | 68.76 | 69.86 | 69.86 | 0.65% | 4,984 |
| Oct 13, 2025 | 69.06 | 69.45 | 69.02 | 69.41 | 69.41 | 1.72% | 6,325 |
| Oct 10, 2025 | 70.26 | 70.26 | 68.24 | 68.24 | 68.24 | -2.75% | 7,883 |
| Oct 9, 2025 | 71.01 | 71.02 | 70.04 | 70.17 | 70.17 | -0.84% | 15,297 |
| Oct 8, 2025 | 70.42 | 70.80 | 70.42 | 70.76 | 70.76 | 0.49% | 9,042 |
| Oct 7, 2025 | 70.92 | 70.92 | 70.27 | 70.41 | 70.41 | -0.76% | 7,255 |
| Oct 6, 2025 | 71.23 | 71.23 | 70.91 | 70.95 | 70.95 | 0.05% | 3,695 |
| Oct 3, 2025 | 70.72 | 70.99 | 70.72 | 70.91 | 70.91 | 0.52% | 7,361 |
| Oct 2, 2025 | 70.67 | 70.67 | 70.30 | 70.54 | 70.54 | 0.03% | 5,234 |
| Oct 1, 2025 | 70.30 | 70.65 | 70.30 | 70.53 | 70.53 | 0.27% | 9,427 |
| Sep 30, 2025 | 70.25 | 70.34 | 69.92 | 70.34 | 70.34 | 0.14% | 7,823 |
| Sep 29, 2025 | 70.39 | 70.39 | 70.08 | 70.24 | 70.24 | -0.05% | 6,210 |
| Sep 26, 2025 | 70.20 | 70.27 | 70.04 | 70.27 | 70.27 | 0.77% | 5,118 |
| Sep 25, 2025 | 69.95 | 69.95 | 69.56 | 69.74 | 69.74 | -0.60% | 5,119 |
| Sep 24, 2025 | 70.39 | 70.44 | 70.14 | 70.15 | 70.15 | -0.32% | 10,065 |
| Sep 23, 2025 | 70.38 | 70.92 | 70.30 | 70.38 | 70.38 | -0.01% | 17,557 |
| Sep 22, 2025 | 69.43 | 70.54 | 69.43 | 70.39 | 70.39 | 0.24% | 26,140 |
| Sep 19, 2025 | 70.35 | 70.36 | 70.14 | 70.22 | 70.22 | -0.53% | 1,977 |
| Sep 18, 2025 | 70.20 | 70.60 | 70.20 | 70.59 | 70.59 | 0.64% | 3,905 |
| Sep 17, 2025 | 70.33 | 70.33 | 70.14 | 70.14 | 70.14 | -0.10% | 1,302 |
| Sep 16, 2025 | 70.09 | 70.21 | 69.98 | 70.21 | 70.21 | 0.04% | 10,395 |
| Sep 15, 2025 | 70.25 | 70.41 | 70.17 | 70.18 | 70.18 | 0.18% | 7,581 |
| Sep 12, 2025 | 70.35 | 70.35 | 70.04 | 70.06 | 70.06 | -0.62% | 6,892 |
| Sep 11, 2025 | 69.75 | 70.49 | 69.75 | 70.49 | 70.49 | 1.20% | 5,965 |
| Sep 10, 2025 | 69.77 | 69.78 | 69.61 | 69.66 | 69.66 | 0.13% | 5,241 |
| Sep 9, 2025 | 69.78 | 69.78 | 69.54 | 69.57 | 69.57 | -0.35% | 6,192 |
| Sep 8, 2025 | 69.81 | 69.81 | 69.52 | 69.81 | 69.81 | 0.34% | 6,959 |
| Sep 5, 2025 | 70.01 | 70.01 | 69.39 | 69.58 | 69.58 | 0.09% | 7,546 |
| Sep 4, 2025 | 69.08 | 69.52 | 69.05 | 69.52 | 69.52 | 0.87% | 6,261 |
| Sep 3, 2025 | 68.93 | 68.93 | 68.69 | 68.92 | 68.92 | 0.07% | 3,806 |
| Sep 2, 2025 | 69.16 | 69.16 | 68.50 | 68.87 | 68.87 | -0.42% | 16,067 |
| Aug 29, 2025 | 69.40 | 69.40 | 69.09 | 69.16 | 69.16 | -0.35% | 5,277 |
| Aug 28, 2025 | 69.45 | 69.48 | 69.22 | 69.40 | 69.40 | 0.10% | 7,275 |
| Aug 27, 2025 | 69.05 | 69.34 | 68.97 | 69.33 | 69.33 | 0.29% | 5,159 |
| Aug 26, 2025 | 69.17 | 69.17 | 68.95 | 69.13 | 69.13 | 0.16% | 5,013 |
| Aug 25, 2025 | 69.42 | 69.42 | 69.02 | 69.02 | 69.02 | -0.60% | 9,443 |
| Aug 22, 2025 | 68.35 | 69.55 | 68.35 | 69.44 | 69.44 | 2.22% | 6,513 |