Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
87.34
+0.17 (0.20%)
Apr 1, 2025, 3:32 PM EDT - Market open
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 86.92 | 88.00 | 86.18 | 87.28 | - | 0.13% | - |
| 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 |
| Feb 10, 2025 | 97.72 | 97.81 | 97.07 | 97.49 | 97.12 | 0.33% | 772,975 |
| Feb 7, 2025 | 98.50 | 98.53 | 96.96 | 97.17 | 96.80 | -1.27% | 833,304 |
| Feb 6, 2025 | 99.11 | 99.21 | 97.82 | 98.42 | 98.05 | -0.06% | 813,777 |
| Feb 5, 2025 | 98.28 | 98.54 | 97.53 | 98.48 | 98.11 | 0.51% | 986,350 |
| Feb 4, 2025 | 96.46 | 98.01 | 96.31 | 97.98 | 97.61 | 1.49% | 722,114 |
| Feb 3, 2025 | 96.29 | 97.65 | 95.61 | 96.54 | 96.18 | -1.80% | 1,236,950 |
| Jan 31, 2025 | 99.73 | 99.75 | 97.88 | 98.31 | 97.94 | -1.31% | 978,634 |
| Jan 30, 2025 | 99.75 | 100.32 | 98.92 | 99.61 | 99.23 | 0.66% | 746,777 |
| Jan 29, 2025 | 98.75 | 99.55 | 98.25 | 98.96 | 98.59 | 0.19% | 973,129 |
| Jan 28, 2025 | 99.09 | 99.29 | 98.19 | 98.77 | 98.40 | -0.33% | 716,813 |
| Jan 27, 2025 | 99.54 | 100.28 | 98.75 | 99.10 | 98.73 | -0.72% | 780,842 |
| Jan 24, 2025 | 99.89 | 100.24 | 99.50 | 99.82 | 99.44 | -0.17% | 744,171 |
| Jan 23, 2025 | 99.53 | 100.46 | 99.51 | 99.99 | 99.61 | 0.15% | 1,019,338 |
| Jan 22, 2025 | 100.59 | 100.59 | 99.73 | 99.84 | 99.46 | -0.86% | 970,196 |
| Jan 21, 2025 | 100.04 | 100.74 | 99.91 | 100.71 | 100.33 | 1.40% | 812,090 |