Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
108.28
-0.71 (-0.65%)
At close: Mar 10, 2026, 4:00 PM EDT
108.92
+0.64 (0.59%)
After-hours: Mar 10, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026108.30110.14108.03108.28108.28-0.65%1,143,615
Mar 9, 2026107.52109.25105.47108.99108.990.31%1,533,646
Mar 6, 2026109.52109.52107.93108.65108.65-2.17%1,270,510
Mar 5, 2026112.34112.55110.18111.06111.06-1.74%1,135,531
Mar 4, 2026112.75113.62111.80113.03113.030.61%907,556
Mar 3, 2026111.47112.81109.81112.34112.34-1.14%1,311,328
Mar 2, 2026112.23113.86111.46113.64113.640.58%1,023,004
Feb 27, 2026113.48113.63112.19112.98112.98-1.41%971,920
Feb 26, 2026114.28115.10113.58114.59114.590.33%999,859
Feb 25, 2026114.50114.50112.84114.21114.210.28%1,011,602
Feb 24, 2026112.91114.25112.73113.89113.890.92%821,694
Feb 23, 2026115.10115.26112.07112.85112.85-2.33%1,044,018
Feb 20, 2026114.44116.08113.94115.54115.540.49%961,454
Feb 19, 2026114.84114.99114.09114.98114.98-0.17%1,052,178
Feb 18, 2026115.00116.13114.44115.18115.180.45%1,250,944
Feb 17, 2026114.92115.64113.24114.66114.66-0.21%1,428,488
Feb 13, 2026113.68115.33112.82114.90114.901.33%1,061,202
Feb 12, 2026116.03116.56112.14113.39113.39-1.62%1,352,754
Feb 11, 2026115.44116.38114.39115.26115.260.67%982,920
Feb 10, 2026115.22115.28114.37114.49114.49-0.62%1,147,823
Feb 9, 2026115.15115.73114.38115.21115.210.02%1,030,643
Feb 6, 2026113.08115.46112.80115.19115.192.88%1,634,508
Feb 5, 2026112.57113.46111.50111.96111.96-1.05%1,170,863
Feb 4, 2026112.62113.89112.20113.15113.151.19%1,246,022
Feb 3, 2026110.87112.57110.50111.82111.820.98%1,338,636
Feb 2, 2026108.73111.24108.45110.74110.741.35%958,407
Jan 30, 2026108.97109.60108.17109.27109.27-0.44%760,883
Jan 29, 2026109.09109.93108.09109.75109.751.35%1,067,390
Jan 28, 2026109.07109.42108.01108.29108.29-0.45%812,194
Jan 27, 2026108.55108.86108.13108.78108.780.27%829,109
Jan 26, 2026108.73109.04107.88108.49108.49-1,933,083
Jan 23, 2026110.26110.30108.33108.49108.49-1.61%902,277
Jan 22, 2026110.64111.14109.99110.26110.260.15%768,370
Jan 21, 2026107.84110.44107.84110.10110.103.02%994,225
Jan 20, 2026107.04107.79106.50106.87106.87-1.51%1,006,187
Jan 16, 2026108.98109.02108.31108.51108.51-0.36%841,577
Jan 15, 2026107.79109.25107.56108.90108.901.23%866,135
Jan 14, 2026107.12107.91106.93107.58107.580.50%1,271,789
Jan 13, 2026107.29107.74106.83107.04107.040.17%1,089,015
Jan 12, 2026106.51107.13105.88106.86106.86-0.44%847,032
Jan 9, 2026107.55108.00106.30107.33107.330.17%1,017,330
Jan 8, 2026105.07107.51104.73107.15107.151.88%1,014,717
Jan 7, 2026106.27106.40104.88105.17105.17-0.92%898,685
Jan 6, 2026104.60106.15104.25106.15106.151.42%1,272,338
Jan 5, 2026103.63105.39103.44104.66104.661.49%1,583,447
Jan 2, 2026102.39103.41101.60103.12103.121.12%954,477
Dec 31, 2025102.91102.91101.93101.98101.98-0.90%748,320
Dec 30, 2025103.34103.35102.85102.91102.91-0.27%738,083
Dec 29, 2025103.49103.79103.04103.19103.19-0.48%932,393
Dec 26, 2025103.89103.89103.22103.69103.69-0.13%664,007