Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
60.96
+0.19 (0.31%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 60.30 | 61.03 | 60.30 | 60.96 | 60.96 | 0.31% | 14,969 |
| Mar 31, 2025 | 59.85 | 60.78 | 59.79 | 60.77 | 60.77 | 0.11% | 25,417 |
| Mar 28, 2025 | 61.75 | 61.75 | 60.59 | 60.71 | 60.71 | -1.74% | 6,964 |
| Mar 27, 2025 | 61.61 | 62.06 | 61.50 | 61.78 | 61.78 | -0.18% | 48,892 |
| Mar 26, 2025 | 62.29 | 62.29 | 61.73 | 61.89 | 61.89 | -0.40% | 43,266 |
| Mar 25, 2025 | 62.36 | 62.36 | 62.14 | 62.14 | 62.14 | 0.03% | 4,503 |
| Mar 24, 2025 | 61.45 | 62.12 | 61.45 | 62.12 | 62.12 | 1.53% | 7,974 |
| Mar 21, 2025 | 61.00 | 61.32 | 60.84 | 61.18 | 61.18 | -0.48% | 6,472 |
| Mar 20, 2025 | 61.10 | 61.72 | 61.10 | 61.48 | 61.48 | -0.55% | 6,320 |
| Mar 19, 2025 | 61.19 | 61.83 | 61.19 | 61.81 | 61.81 | 0.87% | 2,402 |
| Mar 18, 2025 | 61.32 | 61.33 | 61.14 | 61.28 | 61.28 | -0.46% | 4,113 |
| Mar 17, 2025 | 61.00 | 61.61 | 61.00 | 61.56 | 61.56 | 1.18% | 12,887 |
| Mar 14, 2025 | 60.25 | 60.84 | 60.20 | 60.84 | 60.84 | 2.05% | 9,029 |
| Mar 13, 2025 | 60.11 | 60.11 | 59.50 | 59.62 | 59.62 | -1.03% | 41,937 |
| Mar 12, 2025 | 60.25 | 60.35 | 59.98 | 60.24 | 60.24 | 0.17% | 8,150 |
| Mar 11, 2025 | 60.61 | 60.61 | 59.77 | 60.14 | 60.14 | -0.63% | 4,338 |
| Mar 10, 2025 | 61.02 | 61.20 | 60.30 | 60.52 | 60.52 | -2.10% | 15,395 |
| Mar 7, 2025 | 61.43 | 61.91 | 61.00 | 61.81 | 61.81 | 0.92% | 14,728 |
| Mar 6, 2025 | 61.65 | 61.65 | 61.04 | 61.25 | 61.25 | -0.75% | 6,478 |
| Mar 5, 2025 | 60.87 | 61.75 | 60.87 | 61.71 | 61.71 | 1.48% | 4,625 |
| Mar 4, 2025 | 60.64 | 61.43 | 60.11 | 60.81 | 60.81 | -1.20% | 31,030 |
| Mar 3, 2025 | 62.89 | 62.91 | 61.43 | 61.55 | 61.55 | -1.13% | 19,642 |
| Feb 28, 2025 | 61.69 | 62.25 | 61.54 | 62.25 | 62.25 | 0.51% | 6,918 |
| Feb 27, 2025 | 62.53 | 62.55 | 61.94 | 61.94 | 61.94 | -0.90% | 8,915 |
| Feb 26, 2025 | 62.84 | 62.99 | 62.36 | 62.50 | 62.50 | -0.02% | 16,149 |
| Feb 25, 2025 | 62.63 | 62.75 | 62.14 | 62.51 | 62.51 | 0.10% | 7,408 |
| Feb 24, 2025 | 62.94 | 62.94 | 62.39 | 62.45 | 62.45 | -0.06% | 11,511 |
| Feb 21, 2025 | 63.11 | 63.16 | 62.42 | 62.49 | 62.49 | -1.73% | 8,391 |
| Feb 20, 2025 | 63.76 | 63.76 | 63.35 | 63.59 | 63.59 | -0.23% | 10,722 |
| Feb 19, 2025 | 63.97 | 63.97 | 63.57 | 63.74 | 63.74 | -0.35% | 10,296 |
| Feb 18, 2025 | 63.97 | 63.97 | 63.69 | 63.97 | 63.97 | 0.57% | 15,399 |
| Feb 14, 2025 | 63.82 | 63.82 | 63.53 | 63.60 | 63.60 | 0.22% | 9,396 |
| Feb 13, 2025 | 63.14 | 63.46 | 63.04 | 63.46 | 63.46 | 0.92% | 13,189 |
| Feb 12, 2025 | 62.66 | 62.99 | 62.61 | 62.88 | 62.88 | -0.40% | 5,179 |
| Feb 11, 2025 | 62.99 | 63.17 | 62.90 | 63.13 | 63.13 | 0.10% | 21,350 |
| Feb 10, 2025 | 63.13 | 63.13 | 62.96 | 63.07 | 63.07 | 0.38% | 12,869 |
| Feb 7, 2025 | 63.25 | 63.32 | 62.82 | 62.83 | 62.83 | -0.76% | 10,299 |
| Feb 6, 2025 | 63.44 | 63.44 | 63.14 | 63.31 | 63.31 | 0.13% | 7,692 |
| Feb 5, 2025 | 63.11 | 63.23 | 62.83 | 63.23 | 63.23 | 0.50% | 9,389 |
| Feb 4, 2025 | 62.62 | 62.92 | 62.62 | 62.92 | 62.92 | 1.04% | 3,964 |
| Feb 3, 2025 | 62.06 | 62.63 | 61.70 | 62.27 | 62.27 | -1.11% | 24,457 |
| Jan 31, 2025 | 63.74 | 63.74 | 62.91 | 62.97 | 62.97 | -1.21% | 12,534 |
| Jan 30, 2025 | 63.53 | 63.94 | 63.53 | 63.74 | 63.74 | 0.74% | 12,991 |
| Jan 29, 2025 | 63.48 | 63.48 | 63.11 | 63.27 | 63.27 | 0.16% | 12,191 |
| Jan 28, 2025 | 63.13 | 63.24 | 62.94 | 63.17 | 63.17 | 0.03% | 13,133 |
| Jan 27, 2025 | 63.22 | 63.26 | 62.95 | 63.15 | 63.15 | -0.29% | 10,039 |
| Jan 24, 2025 | 63.27 | 63.40 | 63.26 | 63.33 | 63.33 | -0.03% | 6,038 |
| Jan 23, 2025 | 63.24 | 63.35 | 63.14 | 63.35 | 63.35 | 0.50% | 11,567 |
| Jan 22, 2025 | 63.22 | 63.23 | 63.03 | 63.03 | 63.03 | -0.55% | 11,690 |
| Jan 21, 2025 | 63.12 | 63.38 | 63.02 | 63.38 | 63.38 | 1.29% | 6,166 |