Avantis U.S. Small Cap Value ETF (AVUV)

AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	95.02	95.11	93.61	93.77	93.77	-0.80%	839,935
Jul 17, 2025	93.11	94.68	93.02	94.53	94.53	1.43%	685,545
Jul 16, 2025	93.38	93.54	91.76	93.20	93.20	0.34%	973,368
Jul 15, 2025	95.25	95.27	92.88	92.88	92.88	-2.30%	1,039,613
Jul 14, 2025	94.80	95.08	94.24	95.07	95.07	0.20%	1,040,124
Jul 11, 2025	95.34	95.34	94.72	94.88	94.88	-0.97%	880,257
Jul 10, 2025	94.93	96.43	94.69	95.81	95.81	1.03%	719,291
Jul 9, 2025	95.00	95.00	94.02	94.83	94.83	0.15%	866,784
Jul 8, 2025	93.97	95.19	93.84	94.69	94.69	1.07%	1,117,198
Jul 7, 2025	94.49	95.19	93.03	93.69	93.69	-1.39%	746,392
Jul 3, 2025	94.84	95.33	94.79	95.01	95.01	0.41%	487,470
Jul 2, 2025	93.38	94.64	92.91	94.62	94.62	1.75%	1,069,124
Jul 1, 2025	90.81	94.10	90.60	92.99	92.99	2.07%	1,667,674
Jun 30, 2025	91.57	91.67	90.99	91.10	91.10	-0.12%	851,940
Jun 27, 2025	91.14	91.81	90.63	91.21	91.21	0.34%	683,090
Jun 26, 2025	89.84	90.92	89.78	90.90	90.90	1.60%	769,402
Jun 25, 2025	90.25	90.25	89.38	89.47	89.47	-0.82%	673,339
Jun 24, 2025	90.19	90.90	89.96	90.21	90.21	0.06%	733,216
Jun 23, 2025	89.35	90.16	88.65	90.16	89.73	0.88%	893,401
Jun 20, 2025	90.23	90.23	89.07	89.37	88.94	-0.25%	690,309
Jun 18, 2025	89.40	90.46	89.10	89.59	89.16	0.17%	898,127
Jun 17, 2025	89.76	90.36	89.36	89.44	89.01	-0.82%	869,132
Jun 16, 2025	89.99	90.59	89.69	90.18	89.75	1.08%	631,841
Jun 13, 2025	89.84	90.11	88.85	89.22	88.79	-1.44%	664,521
Jun 12, 2025	90.12	90.52	89.56	90.52	90.09	-0.21%	626,652
Jun 11, 2025	91.58	91.58	90.45	90.71	90.28	-0.31%	910,322
Jun 10, 2025	90.91	91.46	90.63	90.99	90.55	0.64%	660,162
Jun 9, 2025	90.32	90.98	90.00	90.41	89.98	0.72%	718,795
Jun 6, 2025	89.66	89.95	89.26	89.76	89.33	1.45%	768,966
Jun 5, 2025	88.77	88.99	87.90	88.48	88.06	-0.09%	859,217
Jun 4, 2025	89.31	89.54	88.56	88.56	88.14	-0.83%	783,217
Jun 3, 2025	88.03	89.54	87.52	89.30	88.87	1.50%	830,504
Jun 2, 2025	88.26	88.33	87.00	87.98	87.56	-0.17%	801,447
May 30, 2025	88.27	88.64	87.70	88.13	87.71	-0.60%	803,468
May 29, 2025	89.00	89.03	87.80	88.66	88.23	0.28%	766,952
May 28, 2025	89.68	89.78	88.27	88.41	87.99	-1.28%	887,480
May 27, 2025	88.27	89.58	87.64	89.56	89.13	2.81%	696,983
May 23, 2025	86.07	87.36	85.79	87.11	86.69	-0.48%	833,666
May 22, 2025	87.31	87.96	86.93	87.53	87.11	0.07%	799,893
May 21, 2025	89.04	89.22	87.39	87.47	87.05	-2.81%	883,353
May 20, 2025	90.11	90.48	89.76	90.00	89.57	-0.14%	772,038
May 19, 2025	89.51	90.18	89.27	90.13	89.70	-0.67%	772,887
May 16, 2025	90.14	90.89	89.89	90.74	90.30	0.50%	837,399
May 15, 2025	89.76	90.29	89.25	90.29	89.86	0.32%	1,052,394
May 14, 2025	90.47	90.50	89.88	90.00	89.57	-0.63%	828,196
May 13, 2025	90.25	91.00	90.14	90.57	90.14	0.98%	827,506
May 12, 2025	90.08	91.00	89.07	89.69	89.26	3.68%	796,775
May 9, 2025	86.68	86.87	86.01	86.51	86.10	0.10%	755,165
May 8, 2025	85.46	86.93	85.17	86.42	86.01	2.25%	1,255,738
May 7, 2025	84.98	85.15	84.00	84.52	84.11	0.12%	757,419

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.