Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
81.56
+0.82 (1.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 82.77 | 84.08 | 81.23 | 81.56 | 81.56 | 1.02% | 1,239,488 |
| Apr 22, 2025 | 79.79 | 80.94 | 79.24 | 80.74 | 80.74 | 2.45% | 1,071,748 |
| Apr 21, 2025 | 79.63 | 79.94 | 78.04 | 78.81 | 78.81 | -2.04% | 1,278,394 |
| Apr 17, 2025 | 79.57 | 80.78 | 79.50 | 80.45 | 80.45 | 1.54% | 1,461,552 |
| Apr 16, 2025 | 79.36 | 80.13 | 78.39 | 79.23 | 79.23 | -0.39% | 1,375,919 |
| Apr 15, 2025 | 79.59 | 80.68 | 79.38 | 79.54 | 79.54 | -0.10% | 1,865,246 |
| Apr 14, 2025 | 80.36 | 80.36 | 78.25 | 79.62 | 79.62 | 0.81% | 1,287,859 |
| Apr 11, 2025 | 77.91 | 79.20 | 76.50 | 78.98 | 78.98 | 1.37% | 2,053,972 |
| Apr 10, 2025 | 79.98 | 79.98 | 76.18 | 77.91 | 77.91 | -4.94% | 2,248,281 |
| Apr 9, 2025 | 74.35 | 82.88 | 74.04 | 81.96 | 81.96 | 9.03% | 2,239,682 |
| Apr 8, 2025 | 79.76 | 79.76 | 74.08 | 75.17 | 75.17 | -2.44% | 3,448,654 |
| Apr 7, 2025 | 75.09 | 80.95 | 74.00 | 77.05 | 77.05 | -1.22% | 4,273,179 |
| Apr 4, 2025 | 78.30 | 78.71 | 75.40 | 78.00 | 78.00 | -4.45% | 5,412,583 |
| Apr 3, 2025 | 84.97 | 84.97 | 81.52 | 81.63 | 81.63 | -8.16% | 1,949,998 |
| Apr 2, 2025 | 86.65 | 88.99 | 86.46 | 88.88 | 88.88 | 1.57% | 788,551 |
| Apr 1, 2025 | 86.92 | 88.00 | 86.18 | 87.51 | 87.51 | 0.39% | 1,015,336 |
| Mar 31, 2025 | 86.06 | 87.64 | 85.45 | 87.17 | 87.17 | 0.06% | 796,381 |
| Mar 28, 2025 | 88.86 | 88.89 | 86.62 | 87.12 | 87.12 | -2.04% | 793,849 |
| Mar 27, 2025 | 89.21 | 89.41 | 88.34 | 88.93 | 88.93 | -0.38% | 962,010 |
| Mar 26, 2025 | 89.56 | 90.12 | 88.78 | 89.27 | 89.27 | -0.09% | 990,653 |
| Mar 25, 2025 | 89.83 | 90.13 | 89.26 | 89.35 | 89.35 | -0.83% | 1,097,082 |
| Mar 24, 2025 | 88.95 | 90.21 | 88.95 | 90.10 | 89.76 | 2.55% | 864,044 |
| Mar 21, 2025 | 87.66 | 88.22 | 87.04 | 87.86 | 87.53 | -0.69% | 854,610 |
| Mar 20, 2025 | 88.12 | 89.32 | 87.91 | 88.47 | 88.14 | -0.36% | 654,094 |
| Mar 19, 2025 | 87.67 | 89.33 | 87.64 | 88.79 | 88.45 | 1.40% | 1,073,481 |
| Mar 18, 2025 | 87.80 | 87.82 | 87.11 | 87.56 | 87.23 | -0.42% | 1,071,577 |
| Mar 17, 2025 | 87.01 | 88.07 | 86.95 | 87.93 | 87.60 | 1.05% | 1,004,825 |
| Mar 14, 2025 | 85.79 | 87.04 | 85.50 | 87.02 | 86.69 | 2.42% | 1,045,995 |
| Mar 13, 2025 | 86.21 | 86.59 | 84.37 | 84.96 | 84.64 | -1.34% | 1,579,067 |
| Mar 12, 2025 | 87.13 | 87.24 | 85.49 | 86.11 | 85.79 | -0.27% | 1,505,283 |
| Mar 11, 2025 | 86.80 | 87.44 | 85.66 | 86.34 | 86.01 | -0.39% | 2,318,791 |
| Mar 10, 2025 | 87.68 | 88.25 | 86.05 | 86.68 | 86.35 | -2.26% | 1,542,168 |
| Mar 7, 2025 | 88.04 | 89.10 | 87.07 | 88.68 | 88.35 | 0.62% | 1,249,167 |
| Mar 6, 2025 | 88.10 | 89.00 | 87.57 | 88.13 | 87.80 | -0.94% | 1,525,413 |
| Mar 5, 2025 | 88.56 | 89.29 | 87.46 | 88.97 | 88.63 | 0.46% | 1,729,798 |
| Mar 4, 2025 | 89.19 | 90.09 | 87.44 | 88.56 | 88.23 | -2.07% | 4,937,552 |
| Mar 3, 2025 | 93.34 | 93.68 | 89.81 | 90.43 | 90.09 | -2.61% | 1,379,493 |
| Feb 28, 2025 | 92.06 | 92.97 | 91.61 | 92.85 | 92.50 | 0.75% | 900,755 |
| Feb 27, 2025 | 93.19 | 93.45 | 92.10 | 92.16 | 91.81 | -0.89% | 881,666 |
| Feb 26, 2025 | 93.50 | 94.21 | 92.57 | 92.99 | 92.64 | -0.26% | 1,133,782 |
| Feb 25, 2025 | 93.71 | 94.07 | 92.66 | 93.23 | 92.88 | -0.34% | 931,890 |
| Feb 24, 2025 | 94.50 | 94.50 | 93.39 | 93.55 | 93.20 | -0.38% | 1,467,850 |
| Feb 21, 2025 | 97.10 | 97.39 | 93.74 | 93.91 | 93.56 | -2.65% | 1,000,914 |
| Feb 20, 2025 | 97.28 | 97.31 | 95.77 | 96.47 | 96.11 | -1.00% | 926,079 |
| Feb 19, 2025 | 97.57 | 97.74 | 97.05 | 97.44 | 97.07 | -0.80% | 896,814 |
| Feb 18, 2025 | 97.76 | 98.30 | 97.34 | 98.23 | 97.86 | 0.78% | 938,319 |
| Feb 14, 2025 | 97.73 | 98.42 | 97.27 | 97.47 | 97.10 | 0.24% | 950,074 |
| Feb 13, 2025 | 96.96 | 97.30 | 96.32 | 97.24 | 96.87 | 0.81% | 934,198 |
| Feb 12, 2025 | 96.69 | 96.96 | 96.21 | 96.46 | 96.10 | -1.44% | 768,852 |
| Feb 11, 2025 | 96.95 | 98.10 | 96.90 | 97.87 | 97.50 | 0.39% | 948,301 |