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

AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	108.55	108.86	108.13	108.78	108.78	0.27%	829,109
Jan 26, 2026	108.73	109.04	107.88	108.49	108.49	-	1,933,083
Jan 23, 2026	110.26	110.30	108.33	108.49	108.49	-1.61%	902,277
Jan 22, 2026	110.64	111.14	109.99	110.26	110.26	0.15%	768,370
Jan 21, 2026	107.84	110.44	107.84	110.10	110.10	3.02%	994,225
Jan 20, 2026	107.04	107.79	106.50	106.87	106.87	-1.51%	1,006,187
Jan 16, 2026	108.98	109.02	108.31	108.51	108.51	-0.36%	841,577
Jan 15, 2026	107.79	109.25	107.56	108.90	108.90	1.23%	866,135
Jan 14, 2026	107.12	107.91	106.93	107.58	107.58	0.50%	1,271,789
Jan 13, 2026	107.29	107.74	106.83	107.04	107.04	0.17%	1,089,015
Jan 12, 2026	106.51	107.13	105.88	106.86	106.86	-0.44%	847,032
Jan 9, 2026	107.55	108.00	106.30	107.33	107.33	0.17%	1,017,330
Jan 8, 2026	105.07	107.51	104.73	107.15	107.15	1.88%	1,014,717
Jan 7, 2026	106.27	106.40	104.88	105.17	105.17	-0.92%	898,685
Jan 6, 2026	104.60	106.15	104.25	106.15	106.15	1.42%	1,272,338
Jan 5, 2026	103.63	105.39	103.44	104.66	104.66	1.49%	1,583,447
Jan 2, 2026	102.39	103.41	101.60	103.12	103.12	1.12%	954,477
Dec 31, 2025	102.91	102.91	101.93	101.98	101.98	-0.90%	748,320
Dec 30, 2025	103.34	103.35	102.85	102.91	102.91	-0.27%	738,083
Dec 29, 2025	103.49	103.79	103.04	103.19	103.19	-0.48%	932,393
Dec 26, 2025	103.89	103.89	103.22	103.69	103.69	-0.13%	664,007
Dec 24, 2025	103.63	103.98	103.40	103.82	103.82	0.09%	448,096
Dec 23, 2025	104.04	104.27	103.56	103.73	103.73	-0.48%	728,157
Dec 22, 2025	104.20	104.89	104.01	104.23	104.23	0.43%	734,941
Dec 19, 2025	103.95	104.22	103.51	103.78	103.78	-	720,953
Dec 18, 2025	104.30	104.73	103.62	103.78	103.78	0.23%	834,366
Dec 17, 2025	103.78	104.67	103.28	103.54	103.54	0.01%	666,481
Dec 16, 2025	104.40	104.64	103.17	103.53	103.53	-1.44%	839,144
Dec 15, 2025	105.78	105.83	104.65	105.04	104.66	-0.07%	774,408
Dec 12, 2025	106.50	106.73	104.92	105.11	104.73	-1.07%	669,795
Dec 11, 2025	105.07	106.36	105.07	106.25	105.86	0.88%	1,104,695
Dec 10, 2025	102.88	105.85	102.88	105.32	104.94	2.38%	872,005
Dec 9, 2025	102.18	103.35	102.18	102.87	102.50	0.40%	527,235
Dec 8, 2025	103.20	103.23	102.41	102.46	102.09	-0.43%	660,271
Dec 5, 2025	103.04	103.77	102.82	102.90	102.53	-0.06%	658,776
Dec 4, 2025	102.91	103.42	102.44	102.96	102.59	-0.03%	793,508
Dec 3, 2025	101.30	103.17	101.30	102.99	102.62	1.92%	643,834
Dec 2, 2025	101.52	101.52	100.64	101.05	100.68	-0.07%	778,764
Dec 1, 2025	100.19	101.65	100.16	101.12	100.75	-0.01%	734,343
Nov 28, 2025	101.14	101.31	100.78	101.13	100.76	0.20%	327,716
Nov 26, 2025	100.15	101.77	100.11	100.93	100.56	0.74%	790,088
Nov 25, 2025	97.98	100.47	97.98	100.19	99.83	2.67%	749,367
Nov 24, 2025	96.79	97.88	96.26	97.58	97.23	0.77%	736,477
Nov 21, 2025	94.27	97.42	94.27	96.83	96.48	3.09%	869,109
Nov 20, 2025	96.50	97.22	93.87	93.93	93.59	-1.53%	846,922
Nov 19, 2025	95.55	96.15	94.89	95.39	95.04	-0.25%	821,832
Nov 18, 2025	94.52	96.05	94.43	95.63	95.28	0.52%	1,247,255
Nov 17, 2025	97.33	97.50	94.85	95.14	94.79	-2.51%	774,352
Nov 14, 2025	96.81	97.84	96.50	97.59	97.24	-0.12%	1,029,588
Nov 13, 2025	98.93	99.55	97.33	97.71	97.36	-1.55%	863,182

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.