Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
92.47
+0.21 (0.23%)
At close: Aug 8, 2025, 4:00 PM
92.55
+0.08 (0.09%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 92.56 | 92.88 | 92.14 | 92.47 | 92.47 | 0.23% | 1,113,050 |
| Aug 7, 2025 | 93.53 | 93.61 | 91.83 | 92.26 | 92.26 | -0.42% | 811,610 |
| Aug 6, 2025 | 92.82 | 92.94 | 92.42 | 92.65 | 92.65 | 0.18% | 921,020 |
| Aug 5, 2025 | 92.26 | 92.65 | 91.15 | 92.48 | 92.48 | 0.74% | 645,247 |
| Aug 4, 2025 | 90.97 | 91.87 | 90.72 | 91.80 | 91.80 | 1.58% | 1,172,959 |
| Aug 1, 2025 | 91.31 | 91.35 | 89.27 | 90.37 | 90.37 | -2.21% | 1,324,765 |
| Jul 31, 2025 | 92.90 | 93.26 | 92.09 | 92.41 | 92.41 | -1.08% | 828,961 |
| Jul 30, 2025 | 94.88 | 94.88 | 92.86 | 93.42 | 93.42 | -1.32% | 939,876 |
| Jul 29, 2025 | 95.83 | 95.83 | 94.37 | 94.67 | 94.67 | -0.65% | 716,515 |
| Jul 28, 2025 | 95.43 | 95.55 | 94.84 | 95.29 | 95.29 | 0.15% | 675,312 |
| Jul 25, 2025 | 95.24 | 95.24 | 94.36 | 95.15 | 95.15 | 0.34% | 612,458 |
| Jul 24, 2025 | 96.12 | 96.12 | 94.80 | 94.83 | 94.83 | -1.82% | 810,808 |
| Jul 23, 2025 | 95.88 | 96.61 | 95.58 | 96.59 | 96.59 | 1.61% | 1,218,153 |
| Jul 22, 2025 | 94.11 | 95.50 | 94.11 | 95.06 | 95.06 | 1.46% | 1,361,643 |
| Jul 21, 2025 | 94.33 | 94.72 | 93.56 | 93.69 | 93.69 | -0.09% | 1,032,973 |
| 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 |