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

AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	99.15	99.99	99.05	99.25	98.89	0.26%	672,694
Nov 11, 2025	98.46	99.39	98.46	98.99	98.63	0.51%	659,295
Nov 10, 2025	98.63	98.99	97.76	98.49	98.13	0.77%	853,014
Nov 7, 2025	96.40	97.86	96.12	97.74	97.39	0.84%	877,414
Nov 6, 2025	98.02	98.29	96.77	96.93	96.58	-0.90%	1,138,404
Nov 5, 2025	96.90	98.46	96.66	97.81	97.45	1.27%	889,644
Nov 4, 2025	96.78	97.09	96.28	96.58	96.23	-1.27%	1,068,474
Nov 3, 2025	97.82	97.85	96.66	97.82	97.46	0.02%	1,096,091
Oct 31, 2025	97.49	97.95	96.80	97.80	97.44	0.49%	873,559
Oct 30, 2025	97.64	98.53	97.31	97.32	96.97	-0.99%	971,919
Oct 29, 2025	99.06	99.87	97.51	98.29	97.93	-1.05%	983,460
Oct 28, 2025	99.64	99.98	98.78	99.33	98.97	-0.48%	1,242,102
Oct 27, 2025	100.67	100.82	99.60	99.81	99.45	-0.10%	832,067
Oct 24, 2025	100.22	100.74	99.91	99.91	99.55	0.65%	698,595
Oct 23, 2025	98.65	99.54	98.34	99.26	98.90	1.10%	692,841
Oct 22, 2025	98.69	99.13	97.31	98.18	97.82	-0.61%	912,107
Oct 21, 2025	98.38	99.26	98.09	98.78	98.42	0.23%	704,485
Oct 20, 2025	97.94	98.72	97.83	98.55	98.19	1.54%	538,156
Oct 17, 2025	96.76	97.44	96.58	97.06	96.71	-0.03%	768,889
Oct 16, 2025	99.24	99.30	96.69	97.09	96.74	-2.12%	1,471,836

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.