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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 97.64 | 98.53 | 97.31 | 97.32 | 97.32 | -0.99% | 971,919 | 
| Oct 29, 2025 | 99.06 | 99.87 | 97.51 | 98.29 | 98.29 | -1.05% | 983,460 | 
| Oct 28, 2025 | 99.64 | 99.98 | 98.78 | 99.33 | 99.33 | -0.48% | 1,242,102 | 
| Oct 27, 2025 | 100.67 | 100.82 | 99.60 | 99.81 | 99.81 | -0.10% | 832,067 | 
| Oct 24, 2025 | 100.22 | 100.74 | 99.91 | 99.91 | 99.91 | 0.65% | 698,595 | 
| Oct 23, 2025 | 98.65 | 99.54 | 98.34 | 99.26 | 99.26 | 1.10% | 692,841 | 
| Oct 22, 2025 | 98.69 | 99.13 | 97.31 | 98.18 | 98.18 | -0.61% | 912,107 | 
| Oct 21, 2025 | 98.38 | 99.26 | 98.09 | 98.78 | 98.78 | 0.23% | 704,485 | 
| Oct 20, 2025 | 97.94 | 98.72 | 97.83 | 98.55 | 98.55 | 1.54% | 538,156 | 
| Oct 17, 2025 | 96.76 | 97.44 | 96.58 | 97.06 | 97.06 | -0.03% | 768,889 | 
| Oct 16, 2025 | 99.24 | 99.30 | 96.69 | 97.09 | 97.09 | -2.12% | 1,471,836 | 
| Oct 15, 2025 | 99.67 | 100.47 | 98.34 | 99.19 | 99.19 | 0.03% | 860,141 | 
| Oct 14, 2025 | 96.28 | 99.55 | 96.16 | 99.16 | 99.16 | 1.66% | 812,226 | 
| Oct 13, 2025 | 96.61 | 97.62 | 96.42 | 97.54 | 97.54 | 2.47% | 754,560 | 
| Oct 10, 2025 | 98.73 | 99.06 | 95.06 | 95.19 | 95.19 | -3.51% | 948,407 | 
| Oct 9, 2025 | 99.95 | 100.25 | 98.48 | 98.65 | 98.65 | -1.22% | 780,311 | 
| Oct 8, 2025 | 99.78 | 100.05 | 99.11 | 99.87 | 99.87 | 0.55% | 742,834 | 
| Oct 7, 2025 | 100.68 | 100.78 | 99.07 | 99.32 | 99.32 | -1.20% | 787,789 | 
| Oct 6, 2025 | 101.31 | 101.42 | 100.41 | 100.53 | 100.53 | -0.13% | 556,485 | 
| Oct 3, 2025 | 100.25 | 101.33 | 100.25 | 100.66 | 100.66 | 0.83% | 641,055 | 
| Oct 2, 2025 | 99.99 | 100.26 | 99.13 | 99.83 | 99.83 | -0.09% | 672,191 | 
| Oct 1, 2025 | 99.03 | 100.24 | 98.95 | 99.92 | 99.92 | 0.39% | 631,406 | 
| Sep 30, 2025 | 99.64 | 99.87 | 98.56 | 99.53 | 99.53 | -0.27% | 706,675 | 
| Sep 29, 2025 | 101.00 | 101.00 | 99.39 | 99.80 | 99.80 | -0.75% | 561,441 | 
| Sep 26, 2025 | 99.74 | 100.67 | 99.66 | 100.55 | 100.55 | 1.12% | 587,988 | 
| Sep 25, 2025 | 99.55 | 99.81 | 99.00 | 99.44 | 99.44 | -0.74% | 728,569 | 
| Sep 24, 2025 | 100.64 | 101.18 | 100.10 | 100.18 | 100.18 | -0.20% | 838,190 | 
| Sep 23, 2025 | 100.54 | 101.84 | 100.26 | 100.38 | 100.38 | -0.17% | 792,416 | 
| Sep 22, 2025 | 100.37 | 100.87 | 99.96 | 100.55 | 100.09 | -0.16% | 718,895 | 
| Sep 19, 2025 | 102.28 | 102.28 | 100.54 | 100.71 | 100.25 | -1.38% | 1,172,356 | 
| Sep 18, 2025 | 101.04 | 102.30 | 100.65 | 102.12 | 101.66 | 1.73% | 1,115,201 | 
| Sep 17, 2025 | 100.47 | 102.80 | 99.75 | 100.38 | 99.93 | 0.10% | 773,503 | 
| Sep 16, 2025 | 100.44 | 100.68 | 99.66 | 100.28 | 99.83 | -0.25% | 773,743 | 
| Sep 15, 2025 | 100.49 | 101.02 | 100.17 | 100.53 | 100.07 | 0.39% | 762,676 | 
| Sep 12, 2025 | 101.49 | 101.49 | 100.09 | 100.14 | 99.69 | -1.50% | 607,008 | 
| Sep 11, 2025 | 100.22 | 101.70 | 99.87 | 101.67 | 101.21 | 1.63% | 990,118 | 
| Sep 10, 2025 | 99.94 | 100.34 | 99.61 | 100.04 | 99.59 | 0.24% | 758,006 | 
| Sep 9, 2025 | 100.83 | 100.85 | 99.65 | 99.80 | 99.35 | -1.03% | 694,308 | 
| Sep 8, 2025 | 101.32 | 101.32 | 100.00 | 100.84 | 100.38 | -0.10% | 688,176 | 
| Sep 5, 2025 | 101.08 | 101.94 | 100.01 | 100.94 | 100.48 | 0.02% | 718,662 | 
| Sep 4, 2025 | 99.42 | 100.93 | 99.22 | 100.92 | 100.46 | 1.82% | 792,920 | 
| Sep 3, 2025 | 99.23 | 100.16 | 98.73 | 99.12 | 98.67 | -0.36% | 657,216 | 
| Sep 2, 2025 | 98.78 | 99.51 | 98.41 | 99.48 | 99.03 | -0.37% | 782,461 | 
| Aug 29, 2025 | 100.16 | 100.35 | 99.44 | 99.85 | 99.40 | -0.20% | 627,596 | 
| Aug 28, 2025 | 100.60 | 100.60 | 99.37 | 100.05 | 99.60 | -0.18% | 1,263,855 | 
| Aug 27, 2025 | 99.18 | 100.33 | 99.05 | 100.23 | 99.78 | 1.07% | 593,200 | 
| Aug 26, 2025 | 98.74 | 99.53 | 98.65 | 99.17 | 98.72 | 0.61% | 955,441 | 
| Aug 25, 2025 | 98.91 | 99.07 | 98.57 | 98.57 | 98.12 | -0.45% | 743,872 | 
| Aug 22, 2025 | 95.64 | 99.34 | 95.64 | 99.02 | 98.57 | 3.97% | 895,894 | 
| Aug 21, 2025 | 94.54 | 95.31 | 94.19 | 95.24 | 94.81 | 0.35% | 633,255 |