Skip to main content
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
92.85
+0.69 (0.75%)
Feb 28, 2025, 4:00 PM EST - Market closed

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202593.1993.4592.1092.1692.16-0.89%881,666
Feb 26, 202593.5094.2192.5792.9992.99-0.26%1,133,782
Feb 25, 202593.7194.0792.6693.2393.23-0.34%931,890
Feb 24, 202594.5094.5093.3993.5593.55-0.38%1,467,850
Feb 21, 202597.1097.3993.7493.9193.91-2.65%1,000,914
Feb 20, 202597.2897.3195.7796.4796.47-1.00%926,079
Feb 19, 202597.5797.7497.0597.4497.44-0.80%896,814
Feb 18, 202597.7698.3097.3498.2398.230.78%938,319
Feb 14, 202597.7398.4297.2797.4797.470.24%950,074
Feb 13, 202596.9697.3096.3297.2497.240.81%934,198
Feb 12, 202596.6996.9696.2196.4696.46-1.44%768,852
Feb 11, 202596.9598.1096.9097.8797.870.39%948,301
Feb 10, 202597.7297.8197.0797.4997.490.33%772,975
Feb 7, 202598.5098.5396.9697.1797.17-1.27%833,304
Feb 6, 202599.1199.2197.8298.4298.42-0.06%813,777
Feb 5, 202598.2898.5497.5398.4898.480.51%986,350
Feb 4, 202596.4698.0196.3197.9897.981.49%722,114
Feb 3, 202596.2997.6595.6196.5496.54-1.80%1,236,950
Jan 31, 202599.7399.7597.8898.3198.31-1.31%978,634
Jan 30, 202599.75100.3298.9299.6199.610.66%746,777
Jan 29, 202598.7599.5598.2598.9698.960.19%973,129
Jan 28, 202599.0999.2998.1998.7798.77-0.33%716,813
Jan 27, 202599.54100.2898.7599.1099.10-0.72%780,842
Jan 24, 202599.89100.2499.5099.8299.82-0.17%744,171
Jan 23, 202599.53100.4699.5199.9999.990.15%1,019,338
Jan 22, 2025100.59100.5999.7399.8499.84-0.86%970,196
Jan 21, 2025100.04100.7499.91100.71100.711.40%812,090
Jan 17, 202599.5999.7898.8699.3299.320.41%701,862
Jan 16, 202598.9299.2098.2198.9198.91-0.05%1,074,375
Jan 15, 202599.5099.5098.4498.9698.961.65%1,243,683
Jan 14, 202596.5297.3596.0897.3597.351.95%747,666
Jan 13, 202594.1595.5793.8695.4995.490.84%941,621
Jan 10, 202595.4295.5594.0894.6994.69-1.49%1,464,282
Jan 8, 202595.8796.3095.0096.1296.12-0.34%845,509
Jan 7, 202597.4497.7395.8996.4596.45-0.67%1,065,094
Jan 6, 202597.9298.5496.9097.1097.10-0.14%822,112
Jan 3, 202596.8197.2995.7597.2497.240.89%782,676
Jan 2, 202597.4398.0395.8096.3896.38-0.16%934,483
Dec 31, 202496.6997.3696.2096.5396.530.38%932,829
Dec 30, 202496.0296.6195.0396.1696.16-0.34%938,046
Dec 27, 202497.2397.6795.7096.4996.49-1.16%777,371
Dec 26, 202496.7097.7796.1597.6297.620.56%640,165
Dec 24, 202496.4397.0895.8597.0897.081.03%559,796
Dec 23, 202496.1196.2795.2896.0996.09-0.02%938,822
Dec 20, 202495.2297.4394.8496.1196.110.46%2,351,459
Dec 19, 202497.1897.8095.4395.6795.67-0.40%1,364,338
Dec 18, 2024100.59100.9195.4296.0596.05-3.98%1,409,997
Dec 17, 2024101.10101.1099.82100.03100.03-1.82%1,138,103
Dec 16, 2024102.00102.40101.55101.88101.44-0.13%926,510
Dec 13, 2024102.92102.92101.48102.01101.57-0.66%781,771
Dec 12, 2024103.69103.69102.61102.69102.25-1.03%774,453
Dec 11, 2024103.86104.30103.21103.76103.310.74%918,436
Dec 10, 2024103.21103.78102.15103.00102.56-865,005
Dec 9, 2024104.00104.46102.88103.00102.56-0.28%934,622
Dec 6, 2024104.46104.58102.86103.29102.84-0.54%808,683
Dec 5, 2024104.98105.13103.69103.85103.40-1.09%777,379
Dec 4, 2024105.04105.42104.00104.99104.54-0.05%879,717
Dec 3, 2024105.81105.89104.53105.04104.59-0.65%1,678,480
Dec 2, 2024105.58106.08104.65105.73105.270.23%836,764
Nov 29, 2024105.99106.43105.23105.49105.030.20%320,838
Nov 27, 2024105.89106.69105.17105.28104.830.01%979,393
Nov 26, 2024106.01106.01104.81105.27104.82-1.07%962,600
Nov 25, 2024105.87107.64105.87106.41105.951.56%1,391,734
Nov 22, 2024103.22104.84103.21104.78104.331.96%708,426
Nov 21, 2024101.58103.05101.31102.77102.331.79%813,731
Nov 20, 2024100.83100.9999.97100.96100.520.03%943,524
Nov 19, 2024100.22100.9699.88100.93100.49-0.30%896,429
Nov 18, 2024101.39101.96101.11101.23100.790.15%613,680
Nov 15, 2024102.10102.41100.60101.08100.64-0.82%1,010,558
Nov 14, 2024102.94103.27101.31101.92101.48-0.62%925,111
Nov 13, 2024104.06104.37102.43102.56102.12-0.89%975,625
Nov 12, 2024104.33104.99103.10103.48103.03-1.32%1,062,903
Nov 11, 2024104.09105.35104.03104.86104.411.73%1,383,012
Nov 8, 2024102.80103.35102.49103.08102.630.17%1,692,465
Nov 7, 2024104.14104.31102.64102.90102.46-1.23%1,192,592
Nov 6, 2024101.62104.42101.62104.18103.737.38%1,855,008
Nov 5, 202494.9697.0294.8097.0296.602.15%733,308
Nov 4, 202494.5695.8494.4694.9894.570.31%808,595
Nov 1, 202495.4295.7894.4894.6994.28-0.06%617,642
Oct 31, 202495.9196.2694.6894.7594.34-1.11%629,769
Oct 30, 202495.4597.2395.3895.8195.400.15%533,328
Oct 29, 202495.6895.9695.1895.6795.26-0.73%587,544
Oct 28, 202495.2196.5595.1296.3795.951.53%543,707
Oct 25, 202495.9696.2294.5894.9294.51-0.52%511,364
Oct 24, 202495.5695.6294.6595.4295.010.37%728,388
Oct 23, 202495.5595.6394.2295.0794.66-0.93%569,776
Oct 22, 202496.0996.2595.5795.9695.55-0.26%648,780
Oct 21, 202498.2198.2296.1796.2195.79-2.02%580,050
Oct 18, 202498.9998.9998.1098.1997.77-0.55%622,967
Oct 17, 202498.6898.8997.9798.7398.300.06%499,756
Oct 16, 202497.9299.0097.8298.6798.241.65%854,057
Oct 15, 202497.0098.5096.6797.0796.65-0.23%638,651
Oct 14, 202496.8797.3696.2897.2996.870.33%483,368
Oct 11, 202495.2097.0595.1096.9796.552.04%525,604
Oct 10, 202494.6595.0393.9895.0394.62-0.17%459,549
Oct 9, 202494.8695.8494.5295.1994.780.26%588,420
Oct 8, 202495.3395.3394.4494.9494.53-0.47%545,736
Oct 7, 202495.6995.6994.5895.3994.98-0.46%653,440
Oct 4, 202495.7096.1595.1995.8395.421.49%463,924
Oct 3, 202494.0694.6293.3394.4294.01-0.14%596,016