Avantis All Equity Markets Value ETF (AVGV)

AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	84.22	84.74	83.67	83.67	83.67	-0.92%	17,765
Jun 9, 2026	84.57	85.31	83.46	84.45	84.45	0.14%	37,302
Jun 8, 2026	84.81	84.81	84.33	84.33	84.33	0.46%	31,968
Jun 5, 2026	85.41	85.50	83.72	83.94	83.94	-2.19%	56,829
Jun 4, 2026	85.76	85.93	85.56	85.82	85.82	0.46%	19,275
Jun 3, 2026	85.50	85.70	85.37	85.43	85.43	-0.48%	29,827
Jun 2, 2026	85.28	85.89	85.28	85.84	85.84	0.73%	23,567
Jun 1, 2026	85.42	85.42	84.84	85.22	85.22	-0.07%	40,749
May 29, 2026	85.82	85.82	85.22	85.28	85.28	-0.09%	120,372
May 28, 2026	84.87	85.56	84.77	85.36	85.36	-0.04%	24,268
May 27, 2026	85.93	85.93	85.21	85.39	85.39	-0.27%	28,393
May 26, 2026	84.92	85.68	84.92	85.62	85.62	1.41%	33,039
May 22, 2026	84.30	84.58	84.15	84.43	84.43	0.45%	31,744
May 21, 2026	83.84	84.13	83.06	84.05	84.05	0.26%	32,539
May 20, 2026	83.18	83.83	82.64	83.83	83.83	1.33%	16,498
May 19, 2026	83.13	83.13	82.38	82.73	82.73	-0.77%	16,661
May 18, 2026	83.69	83.69	82.87	83.37	83.37	0.29%	35,523
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	81.60	-0.54%	25,073
Apr 28, 2026	82.42	82.42	81.80	82.05	82.05	-0.17%	23,965
Apr 27, 2026	82.58	82.58	82.06	82.19	82.19	-0.11%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.