Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
97.32
-0.97 (-0.99%)
Oct 30, 2025, 4:00 PM EDT - Market closed

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202597.6498.5397.3197.3297.32-0.99%971,919
Oct 29, 202599.0699.8797.5198.2998.29-1.05%983,460
Oct 28, 202599.6499.9898.7899.3399.33-0.48%1,242,102
Oct 27, 2025100.67100.8299.6099.8199.81-0.10%832,067
Oct 24, 2025100.22100.7499.9199.9199.910.65%698,595
Oct 23, 202598.6599.5498.3499.2699.261.10%692,841
Oct 22, 202598.6999.1397.3198.1898.18-0.61%912,107
Oct 21, 202598.3899.2698.0998.7898.780.23%704,485
Oct 20, 202597.9498.7297.8398.5598.551.54%538,156
Oct 17, 202596.7697.4496.5897.0697.06-0.03%768,889
Oct 16, 202599.2499.3096.6997.0997.09-2.12%1,471,836
Oct 15, 202599.67100.4798.3499.1999.190.03%860,141
Oct 14, 202596.2899.5596.1699.1699.161.66%812,226
Oct 13, 202596.6197.6296.4297.5497.542.47%754,560
Oct 10, 202598.7399.0695.0695.1995.19-3.51%948,407
Oct 9, 202599.95100.2598.4898.6598.65-1.22%780,311
Oct 8, 202599.78100.0599.1199.8799.870.55%742,834
Oct 7, 2025100.68100.7899.0799.3299.32-1.20%787,789
Oct 6, 2025101.31101.42100.41100.53100.53-0.13%556,485
Oct 3, 2025100.25101.33100.25100.66100.660.83%641,055
Oct 2, 202599.99100.2699.1399.8399.83-0.09%672,191
Oct 1, 202599.03100.2498.9599.9299.920.39%631,406
Sep 30, 202599.6499.8798.5699.5399.53-0.27%706,675
Sep 29, 2025101.00101.0099.3999.8099.80-0.75%561,441
Sep 26, 202599.74100.6799.66100.55100.551.12%587,988
Sep 25, 202599.5599.8199.0099.4499.44-0.74%728,569
Sep 24, 2025100.64101.18100.10100.18100.18-0.20%838,190
Sep 23, 2025100.54101.84100.26100.38100.38-0.17%792,416
Sep 22, 2025100.37100.8799.96100.55100.09-0.16%718,895
Sep 19, 2025102.28102.28100.54100.71100.25-1.38%1,172,356
Sep 18, 2025101.04102.30100.65102.12101.661.73%1,115,201
Sep 17, 2025100.47102.8099.75100.3899.930.10%773,503
Sep 16, 2025100.44100.6899.66100.2899.83-0.25%773,743
Sep 15, 2025100.49101.02100.17100.53100.070.39%762,676
Sep 12, 2025101.49101.49100.09100.1499.69-1.50%607,008
Sep 11, 2025100.22101.7099.87101.67101.211.63%990,118
Sep 10, 202599.94100.3499.61100.0499.590.24%758,006
Sep 9, 2025100.83100.8599.6599.8099.35-1.03%694,308
Sep 8, 2025101.32101.32100.00100.84100.38-0.10%688,176
Sep 5, 2025101.08101.94100.01100.94100.480.02%718,662
Sep 4, 202599.42100.9399.22100.92100.461.82%792,920
Sep 3, 202599.23100.1698.7399.1298.67-0.36%657,216
Sep 2, 202598.7899.5198.4199.4899.03-0.37%782,461
Aug 29, 2025100.16100.3599.4499.8599.40-0.20%627,596
Aug 28, 2025100.60100.6099.37100.0599.60-0.18%1,263,855
Aug 27, 202599.18100.3399.05100.2399.781.07%593,200
Aug 26, 202598.7499.5398.6599.1798.720.61%955,441
Aug 25, 202598.9199.0798.5798.5798.12-0.45%743,872
Aug 22, 202595.6499.3495.6499.0298.573.97%895,894
Aug 21, 202594.5495.3194.1995.2494.810.35%633,255