Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
88.09
-0.17 (-0.19%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AVGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 88.40 | 88.55 | 87.89 | 88.09 | 88.09 | -0.19% | 43,469 |
| Aug 27, 2026 | 88.45 | 88.45 | 87.85 | 88.26 | 88.26 | -0.18% | 37,050 |
| Aug 26, 2026 | 88.14 | 88.60 | 88.14 | 88.42 | 88.42 | 0.01% | 35,157 |
| Aug 25, 2026 | 88.83 | 88.83 | 88.09 | 88.41 | 88.41 | 0.18% | 69,518 |
| Aug 24, 2026 | 88.22 | 88.48 | 88.04 | 88.25 | 88.25 | -0.10% | 43,112 |
| Aug 21, 2026 | 87.75 | 88.43 | 87.75 | 88.34 | 88.34 | 0.78% | 24,395 |
| Aug 20, 2026 | 87.88 | 88.12 | 87.60 | 87.66 | 87.66 | -0.41% | 32,264 |
| Aug 19, 2026 | 87.99 | 88.62 | 87.99 | 88.02 | 88.02 | 0.17% | 23,461 |
| Aug 18, 2026 | 88.39 | 88.70 | 87.87 | 87.87 | 87.87 | -0.88% | 44,788 |
| Aug 17, 2026 | 88.72 | 88.91 | 88.60 | 88.65 | 88.65 | -0.16% | 50,135 |
| Aug 14, 2026 | 89.04 | 89.04 | 88.61 | 88.79 | 88.79 | 0.32% | 43,121 |
| Aug 13, 2026 | 88.60 | 88.62 | 88.02 | 88.51 | 88.51 | 0.25% | 55,063 |
| Aug 12, 2026 | 87.92 | 88.36 | 87.92 | 88.29 | 88.29 | 0.25% | 59,129 |
| Aug 11, 2026 | 88.03 | 88.25 | 87.96 | 88.07 | 88.07 | 0.09% | 56,732 |
| Aug 10, 2026 | 88.11 | 88.11 | 87.71 | 87.99 | 87.99 | 0.19% | 51,086 |
| Aug 7, 2026 | 87.98 | 88.00 | 87.51 | 87.82 | 87.82 | 0.43% | 59,122 |
| Aug 6, 2026 | 88.04 | 88.04 | 87.30 | 87.45 | 87.45 | 0.01% | 61,146 |
| Aug 5, 2026 | 88.41 | 88.41 | 87.44 | 87.44 | 87.44 | -0.29% | 51,196 |
| Aug 4, 2026 | 87.05 | 87.82 | 86.70 | 87.69 | 87.69 | 1.13% | 83,499 |
| Aug 3, 2026 | 86.29 | 86.83 | 86.07 | 86.71 | 86.71 | 1.06% | 81,393 |
| Jul 31, 2026 | 86.00 | 86.18 | 85.05 | 85.80 | 85.80 | -0.16% | 68,673 |
| Jul 30, 2026 | 85.71 | 85.95 | 85.00 | 85.94 | 85.94 | 1.43% | 55,851 |
| Jul 29, 2026 | 85.85 | 85.85 | 84.69 | 84.73 | 84.73 | -1.05% | 95,455 |
| Jul 28, 2026 | 85.66 | 85.75 | 85.19 | 85.63 | 85.63 | 0.11% | 55,875 |
| Jul 27, 2026 | 85.60 | 86.10 | 85.25 | 85.54 | 85.54 | 0.04% | 54,632 |
| Jul 24, 2026 | 85.27 | 85.87 | 85.27 | 85.51 | 85.51 | 0.28% | 58,751 |
| Jul 23, 2026 | 85.67 | 85.67 | 84.98 | 85.27 | 85.27 | -0.69% | 43,000 |
| Jul 22, 2026 | 85.53 | 86.17 | 85.53 | 85.86 | 85.86 | 0.16% | 29,124 |
| Jul 21, 2026 | 85.01 | 85.72 | 85.00 | 85.72 | 85.72 | 1.30% | 84,363 |
| Jul 20, 2026 | 85.25 | 85.25 | 84.59 | 84.62 | 84.62 | -0.55% | 43,570 |
| Jul 17, 2026 | 85.12 | 85.33 | 84.53 | 85.09 | 85.09 | -0.54% | 38,598 |
| Jul 16, 2026 | 85.53 | 85.80 | 85.33 | 85.55 | 85.55 | - | 28,120 |
| Jul 15, 2026 | 85.48 | 85.60 | 85.02 | 85.55 | 85.55 | 0.38% | 39,641 |
| Jul 14, 2026 | 85.26 | 85.72 | 85.19 | 85.23 | 85.23 | 0.18% | 58,519 |
| Jul 13, 2026 | 85.41 | 85.53 | 84.98 | 85.08 | 85.08 | -0.39% | 83,741 |
| Jul 10, 2026 | 85.30 | 85.48 | 84.95 | 85.41 | 85.41 | 0.60% | 35,619 |
| Jul 9, 2026 | 84.91 | 85.13 | 84.58 | 84.90 | 84.90 | 0.56% | 47,724 |
| Jul 8, 2026 | 84.34 | 84.51 | 83.80 | 84.43 | 84.43 | -0.32% | 41,181 |
| Jul 7, 2026 | 85.50 | 85.50 | 84.61 | 84.70 | 84.70 | -0.90% | 40,843 |
| Jul 6, 2026 | 85.58 | 85.58 | 85.31 | 85.47 | 85.47 | 0.55% | 54,721 |
| Jul 2, 2026 | 85.27 | 85.69 | 84.31 | 85.00 | 85.00 | 0.56% | 77,321 |
| Jul 1, 2026 | 85.01 | 85.18 | 84.50 | 84.53 | 84.53 | -0.58% | 58,454 |
| Jun 30, 2026 | 84.94 | 85.17 | 84.78 | 85.02 | 85.02 | 0.12% | 43,951 |
| Jun 29, 2026 | 85.28 | 85.28 | 84.29 | 84.92 | 84.92 | 0.14% | 66,342 |
| Jun 26, 2026 | 84.86 | 85.08 | 84.45 | 84.80 | 84.80 | -0.28% | 44,280 |
| Jun 25, 2026 | 85.49 | 85.49 | 84.83 | 85.04 | 85.04 | 0.60% | 29,548 |
| Jun 24, 2026 | 84.75 | 84.83 | 84.17 | 84.53 | 84.53 | -0.14% | 31,917 |
| Jun 23, 2026 | 84.94 | 85.03 | 84.25 | 84.65 | 84.65 | -1.36% | 57,539 |
| Jun 22, 2026 | 85.41 | 85.91 | 85.37 | 85.82 | 85.82 | 0.48% | 31,552 |
| Jun 18, 2026 | 85.40 | 85.47 | 85.08 | 85.41 | 85.41 | 0.58% | 29,036 |