Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
83.13
-1.16 (-1.38%)
At close: May 15, 2026, 4:00 PM EDT
83.10
-0.03 (-0.04%)
After-hours: May 15, 2026, 8:00 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 83.08 | 83.37 | 83.00 | 83.13 | 83.13 | -1.38% | 21,106 |
| May 14, 2026 | 83.76 | 84.51 | 83.76 | 84.29 | 84.29 | 0.30% | 25,938 |
| May 13, 2026 | 84.22 | 84.22 | 83.62 | 84.04 | 84.04 | 0.49% | 64,723 |
| May 12, 2026 | 84.06 | 84.06 | 82.90 | 83.63 | 83.63 | -0.48% | 14,762 |
| May 11, 2026 | 84.00 | 84.35 | 84.00 | 84.03 | 84.03 | - | 20,114 |
| May 8, 2026 | 84.20 | 84.20 | 83.77 | 84.03 | 84.03 | 0.78% | 20,230 |
| May 7, 2026 | 84.34 | 84.37 | 83.30 | 83.38 | 83.38 | -1.14% | 35,231 |
| May 6, 2026 | 84.31 | 84.42 | 84.04 | 84.34 | 84.34 | 1.27% | 31,462 |
| May 5, 2026 | 82.87 | 83.49 | 82.87 | 83.29 | 83.29 | 1.45% | 10,704 |
| May 4, 2026 | 82.89 | 82.89 | 81.89 | 82.10 | 82.10 | -0.88% | 29,376 |
| May 1, 2026 | 83.03 | 83.26 | 82.75 | 82.83 | 82.83 | -0.25% | 28,869 |
| Apr 30, 2026 | 81.96 | 83.07 | 81.96 | 83.04 | 83.04 | 1.76% | 37,786 |
| Apr 29, 2026 | 81.63 | 82.00 | 81.38 | 81.61 | 81.61 | -0.54% | 25,073 |
| Apr 28, 2026 | 82.42 | 82.42 | 81.80 | 82.05 | 82.05 | -0.18% | 23,965 |
| Apr 27, 2026 | 82.58 | 82.58 | 82.06 | 82.19 | 82.19 | -0.10% | 24,206 |
| Apr 24, 2026 | 82.58 | 82.58 | 81.89 | 82.28 | 82.28 | 0.22% | 39,077 |
| Apr 23, 2026 | 82.42 | 82.51 | 81.57 | 82.10 | 82.10 | -0.21% | 25,706 |
| Apr 22, 2026 | 82.03 | 82.39 | 81.99 | 82.27 | 82.27 | 0.56% | 47,375 |
| Apr 21, 2026 | 82.66 | 82.67 | 81.81 | 81.81 | 81.81 | -0.90% | 13,226 |
| Apr 20, 2026 | 82.15 | 82.59 | 82.15 | 82.55 | 82.55 | -0.05% | 30,668 |
| Apr 17, 2026 | 82.18 | 82.92 | 82.09 | 82.59 | 82.59 | 1.20% | 20,007 |
| Apr 16, 2026 | 81.50 | 81.67 | 81.39 | 81.61 | 81.61 | 0.25% | 13,070 |
| Apr 15, 2026 | 81.13 | 81.49 | 81.13 | 81.41 | 81.41 | -0.38% | 17,599 |
| Apr 14, 2026 | 81.45 | 81.78 | 81.25 | 81.72 | 81.72 | 0.48% | 41,160 |
| Apr 13, 2026 | 80.79 | 81.33 | 80.34 | 81.33 | 81.33 | 0.62% | 37,868 |
| Apr 10, 2026 | 81.15 | 81.18 | 80.61 | 80.83 | 80.83 | -0.21% | 28,338 |
| Apr 9, 2026 | 80.58 | 81.24 | 80.45 | 81.00 | 81.00 | 0.40% | 27,554 |
| Apr 8, 2026 | 79.84 | 80.68 | 79.84 | 80.68 | 80.68 | 2.83% | 37,943 |
| Apr 7, 2026 | 78.43 | 78.46 | 77.70 | 78.46 | 78.46 | -0.04% | 15,906 |
| Apr 6, 2026 | 78.34 | 78.49 | 77.95 | 78.49 | 78.49 | 0.62% | 18,684 |
| Apr 2, 2026 | 77.22 | 78.01 | 76.89 | 78.01 | 78.01 | -0.03% | 16,468 |
| Apr 1, 2026 | 78.11 | 78.50 | 77.86 | 78.03 | 78.03 | 0.63% | 30,777 |
| Mar 31, 2026 | 76.07 | 77.54 | 76.07 | 77.54 | 77.54 | 2.53% | 20,373 |
| Mar 30, 2026 | 76.99 | 76.99 | 75.37 | 75.63 | 75.63 | -0.55% | 15,043 |
| Mar 27, 2026 | 76.20 | 76.70 | 75.91 | 76.05 | 76.05 | -0.77% | 24,672 |
| Mar 26, 2026 | 77.36 | 77.52 | 76.61 | 76.64 | 76.64 | -1.48% | 17,911 |
| Mar 25, 2026 | 77.39 | 77.91 | 77.39 | 77.79 | 77.79 | 0.99% | 15,686 |
| Mar 24, 2026 | 76.16 | 77.42 | 76.16 | 77.03 | 77.03 | 0.40% | 26,466 |
| Mar 23, 2026 | 75.93 | 77.41 | 75.93 | 76.72 | 76.72 | 1.71% | 15,696 |
| Mar 20, 2026 | 76.68 | 76.68 | 74.99 | 75.43 | 75.43 | -1.76% | 22,681 |
| Mar 19, 2026 | 76.00 | 77.04 | 75.92 | 76.78 | 76.78 | 0.13% | 18,164 |
| Mar 18, 2026 | 77.68 | 77.68 | 76.68 | 76.68 | 76.68 | -1.25% | 20,563 |
| Mar 17, 2026 | 77.24 | 77.99 | 77.24 | 77.65 | 77.65 | 0.73% | 28,049 |
| Mar 16, 2026 | 77.32 | 77.42 | 76.90 | 77.09 | 77.09 | 1.08% | 31,917 |
| Mar 13, 2026 | 77.27 | 77.27 | 76.15 | 76.27 | 76.27 | -0.65% | 34,290 |
| Mar 12, 2026 | 77.64 | 77.64 | 76.67 | 76.77 | 76.77 | -1.75% | 16,249 |
| Mar 11, 2026 | 77.94 | 78.27 | 77.61 | 78.14 | 77.97 | 0.03% | 10,000 |
| Mar 10, 2026 | 78.31 | 79.18 | 78.00 | 78.12 | 77.95 | - | 19,788 |
| Mar 9, 2026 | 76.50 | 78.12 | 75.90 | 78.12 | 77.95 | 0.51% | 36,157 |
| Mar 6, 2026 | 78.15 | 78.15 | 77.19 | 77.72 | 77.55 | -1.43% | 37,630 |