Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
60.92
+0.43 (0.71%)
Dec 20, 2024, 3:59 PM EST - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 62.21 | 62.21 | 61.80 | 61.80 | 61.04 | -1.01% | 5,567 |
| Sep 24, 2024 | 62.55 | 62.55 | 62.36 | 62.43 | 61.67 | 0.58% | 3,471 |
| Sep 23, 2024 | 62.16 | 62.16 | 61.99 | 62.07 | 61.31 | 0.36% | 10,131 |
| Sep 20, 2024 | 62.20 | 62.20 | 61.54 | 61.85 | 61.09 | -0.67% | 9,854 |
| Sep 19, 2024 | 61.83 | 62.30 | 61.82 | 62.27 | 61.51 | 1.91% | 5,482 |
| Sep 18, 2024 | 61.02 | 61.13 | 61.02 | 61.10 | 60.35 | 0.07% | 5,713 |
| Sep 17, 2024 | 61.18 | 61.39 | 60.98 | 61.06 | 60.31 | 0.34% | 9,495 |
| Sep 16, 2024 | 60.77 | 60.85 | 60.61 | 60.85 | 60.10 | 0.81% | 2,784 |
| Sep 13, 2024 | 60.31 | 60.45 | 60.21 | 60.36 | 59.62 | 1.09% | 11,568 |
| Sep 12, 2024 | 59.38 | 59.71 | 59.38 | 59.71 | 58.98 | 1.00% | 3,637 |
| Sep 11, 2024 | 58.78 | 59.17 | 58.01 | 59.12 | 58.40 | 0.30% | 9,143 |
| Sep 10, 2024 | 58.90 | 58.95 | 58.53 | 58.95 | 58.22 | -0.55% | 8,304 |
| Sep 9, 2024 | 59.26 | 59.57 | 59.12 | 59.27 | 58.55 | 0.64% | 12,045 |
| Sep 6, 2024 | 59.92 | 59.92 | 58.81 | 58.90 | 58.17 | -1.59% | 8,123 |
| Sep 5, 2024 | 60.05 | 60.15 | 59.73 | 59.85 | 59.11 | -0.44% | 4,467 |
| Sep 4, 2024 | 60.32 | 60.50 | 59.98 | 60.11 | 59.37 | -0.36% | 11,443 |
| Sep 3, 2024 | 61.02 | 61.10 | 60.32 | 60.33 | 59.59 | -2.20% | 11,939 |
| Aug 30, 2024 | 61.52 | 61.69 | 61.06 | 61.69 | 60.93 | 0.55% | 4,798 |
| Aug 29, 2024 | 61.10 | 61.66 | 61.10 | 61.35 | 60.60 | 0.41% | 6,535 |
| Aug 28, 2024 | 61.34 | 61.34 | 61.02 | 61.10 | 60.35 | -0.51% | 3,538 |
| Aug 27, 2024 | 61.33 | 61.49 | 61.33 | 61.41 | 60.66 | -0.11% | 3,558 |
| Aug 26, 2024 | 61.78 | 61.85 | 61.47 | 61.48 | 60.73 | -0.10% | 8,699 |
| Aug 23, 2024 | 60.66 | 61.54 | 60.66 | 61.54 | 60.79 | 2.25% | 2,705 |
| Aug 22, 2024 | 60.68 | 60.68 | 60.19 | 60.19 | 59.45 | -0.75% | 5,426 |
| Aug 21, 2024 | 60.40 | 60.64 | 60.33 | 60.64 | 59.90 | 0.86% | 3,477 |
| Aug 20, 2024 | 60.44 | 60.44 | 60.06 | 60.12 | 59.38 | -0.82% | 21,365 |
| Aug 19, 2024 | 60.02 | 60.62 | 60.02 | 60.62 | 59.88 | 1.04% | 12,751 |
| Aug 16, 2024 | 59.63 | 60.06 | 59.63 | 60.00 | 59.26 | 0.56% | 18,277 |
| Aug 15, 2024 | 59.70 | 59.89 | 59.45 | 59.66 | 58.93 | 1.50% | 19,305 |
| Aug 14, 2024 | 58.88 | 58.88 | 58.61 | 58.78 | 58.06 | -0.07% | 20,524 |
| Aug 13, 2024 | 58.52 | 58.82 | 58.23 | 58.82 | 58.10 | 1.12% | 15,293 |
| Aug 12, 2024 | 58.10 | 58.39 | 58.04 | 58.17 | 57.46 | -0.06% | 13,630 |
| Aug 9, 2024 | 58.05 | 58.21 | 57.97 | 58.21 | 57.49 | 0.15% | 1,300 |
| Aug 8, 2024 | 57.80 | 58.12 | 57.78 | 58.12 | 57.41 | 2.02% | 9,090 |
| Aug 7, 2024 | 58.19 | 58.19 | 56.95 | 56.97 | 56.27 | -0.12% | 5,771 |
| Aug 6, 2024 | 57.13 | 57.61 | 57.00 | 57.04 | 56.34 | 0.53% | 47,835 |
| Aug 5, 2024 | 56.77 | 57.12 | 55.72 | 56.74 | 56.04 | -2.73% | 32,519 |
| Aug 2, 2024 | 59.10 | 59.10 | 57.92 | 58.33 | 57.62 | -2.67% | 11,975 |
| Aug 1, 2024 | 61.32 | 61.32 | 59.62 | 59.93 | 59.20 | -2.58% | 21,998 |