Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
66.31
-0.62 (-0.93%)
At close: Jul 30, 2025, 4:00 PM
66.31
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT

AVGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202566.6566.8466.6566.76--0.26%15,430
Jul 29, 202567.0367.1766.8366.9366.93-0.13%4,768
Jul 28, 202567.2767.2767.0267.0267.02-0.64%4,933
Jul 25, 202567.1267.4967.1267.4567.450.11%7,849
Jul 24, 202567.6167.6867.3167.3867.38-0.55%36,583
Jul 23, 202567.0867.7567.0867.7567.751.41%12,376
Jul 22, 202566.7066.8566.6666.8166.810.94%3,166
Jul 21, 202566.3466.5666.1866.1866.180.18%25,086
Jul 18, 202566.3066.4166.0066.0666.06-0.23%16,109
Jul 17, 202566.0066.2465.8266.2166.210.74%5,969
Jul 16, 202565.7365.7565.4565.7265.720.22%8,980
Jul 15, 202566.5266.5265.5865.5865.58-1.40%6,213
Jul 14, 202566.5866.5866.2766.5166.510.14%4,267
Jul 11, 202566.4466.6066.3266.4266.42-0.70%13,814
Jul 10, 202566.4966.9766.4966.8966.890.59%32,347
Jul 9, 202566.7266.7266.2766.4966.490.38%5,519
Jul 8, 202566.1766.3765.9866.2466.240.59%3,370
Jul 7, 202566.5666.5665.7365.8565.85-1.07%10,594
Jul 3, 202566.5466.5966.5466.5666.560.44%9,756
Jul 2, 202566.0966.2866.0266.2766.270.71%3,785
Jul 1, 202565.0765.9565.0765.8065.800.88%8,821
Jun 30, 202565.5765.5764.9965.2365.230.24%16,304
Jun 27, 202564.7365.1964.7365.0765.070.49%11,718
Jun 26, 202564.4264.7564.2364.7564.750.11%556,567
Jun 25, 202564.6964.7464.6064.6863.97-0.55%12,539
Jun 24, 202564.8465.1564.7665.0464.330.92%8,494
Jun 23, 202564.0964.4463.7964.4463.740.57%6,469
Jun 20, 202564.4264.4264.0164.0863.38-0.35%4,983
Jun 18, 202564.6164.6164.3064.3063.600.10%9,043
Jun 17, 202564.4064.7864.2364.2363.53-0.91%6,017
Jun 16, 202564.9265.1264.7664.8264.120.95%4,692
Jun 13, 202564.5564.7064.1664.2163.51-1.04%362,189
Jun 12, 202564.6664.8964.6664.8964.180.23%3,910
Jun 11, 202565.0065.0464.7464.7464.03-0.21%4,947
Jun 10, 202564.8064.9064.7464.8864.170.49%7,831
Jun 9, 202564.5164.7364.4664.5663.860.16%20,450
Jun 6, 202564.3664.4664.3164.4663.760.96%7,240
Jun 5, 202563.9664.0463.8563.8563.15-0.07%2,313
Jun 4, 202564.0964.1163.8763.8963.19-0.25%4,614
Jun 3, 202563.6264.0563.4064.0563.350.63%7,133
Jun 2, 202563.1263.6563.0063.6562.950.48%6,319
May 30, 202563.4863.4862.9863.3562.65-0.10%10,125
May 29, 202563.3463.4763.0963.4162.720.44%25,138
May 28, 202563.3463.6863.1363.1362.44-0.85%3,659
May 27, 202563.5163.7463.1863.6762.981.67%13,579
May 23, 202561.8062.7461.8062.6361.94-0.30%3,018
May 22, 202562.5262.9162.5262.8262.13-0.02%2,799
May 21, 202563.5063.5262.7662.8362.14-1.36%17,037
May 20, 202563.7063.8563.5463.7063.00-0.01%4,373
May 19, 202563.3163.7063.3163.7063.010.10%1,410