Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
89.76
+1.28 (1.45%)
At close: Jun 6, 2025, 4:00 PM
89.76
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 89.66 | 89.95 | 89.26 | 89.76 | 89.76 | 1.45% | 768,864 |
| Jun 5, 2025 | 88.77 | 88.99 | 87.90 | 88.48 | 88.48 | -0.09% | 859,217 |
| Jun 4, 2025 | 89.31 | 89.54 | 88.56 | 88.56 | 88.56 | -0.83% | 783,217 |
| Jun 3, 2025 | 88.03 | 89.54 | 87.52 | 89.30 | 89.30 | 1.50% | 830,504 |
| Jun 2, 2025 | 88.26 | 88.33 | 87.00 | 87.98 | 87.98 | -0.17% | 801,447 |
| May 30, 2025 | 88.27 | 88.64 | 87.70 | 88.13 | 88.13 | -0.60% | 803,468 |
| May 29, 2025 | 89.00 | 89.03 | 87.80 | 88.66 | 88.66 | 0.28% | 766,952 |
| May 28, 2025 | 89.68 | 89.78 | 88.27 | 88.41 | 88.41 | -1.28% | 887,480 |
| May 27, 2025 | 88.27 | 89.58 | 87.64 | 89.56 | 89.56 | 2.81% | 696,983 |
| May 23, 2025 | 86.07 | 87.36 | 85.79 | 87.11 | 87.11 | -0.48% | 833,666 |
| May 22, 2025 | 87.31 | 87.96 | 86.93 | 87.53 | 87.53 | 0.07% | 799,893 |
| May 21, 2025 | 89.04 | 89.22 | 87.39 | 87.47 | 87.47 | -2.81% | 883,353 |
| May 20, 2025 | 90.11 | 90.48 | 89.76 | 90.00 | 90.00 | -0.14% | 772,038 |
| May 19, 2025 | 89.51 | 90.18 | 89.27 | 90.13 | 90.13 | -0.67% | 772,887 |
| May 16, 2025 | 90.14 | 90.89 | 89.89 | 90.74 | 90.74 | 0.50% | 837,399 |
| May 15, 2025 | 89.76 | 90.29 | 89.25 | 90.29 | 90.29 | 0.32% | 1,052,394 |
| May 14, 2025 | 90.47 | 90.50 | 89.88 | 90.00 | 90.00 | -0.63% | 828,196 |
| May 13, 2025 | 90.25 | 91.00 | 90.14 | 90.57 | 90.57 | 0.98% | 827,506 |
| May 12, 2025 | 90.08 | 91.00 | 89.07 | 89.69 | 89.69 | 3.68% | 796,775 |
| May 9, 2025 | 86.68 | 86.87 | 86.01 | 86.51 | 86.51 | 0.10% | 755,165 |
| May 8, 2025 | 85.46 | 86.93 | 85.17 | 86.42 | 86.42 | 2.25% | 1,255,738 |
| May 7, 2025 | 84.98 | 85.15 | 84.00 | 84.52 | 84.52 | 0.12% | 757,419 |
| May 6, 2025 | 84.25 | 85.03 | 83.68 | 84.42 | 84.42 | -0.50% | 855,776 |
| May 5, 2025 | 84.72 | 85.65 | 84.43 | 84.84 | 84.84 | -0.80% | 647,510 |
| May 2, 2025 | 84.36 | 85.70 | 84.16 | 85.52 | 85.52 | 2.57% | 1,044,798 |
| May 1, 2025 | 82.89 | 83.97 | 82.21 | 83.38 | 83.38 | 0.93% | 1,335,687 |
| Apr 30, 2025 | 82.25 | 82.87 | 81.13 | 82.61 | 82.61 | -1.14% | 909,375 |
| Apr 29, 2025 | 82.85 | 83.75 | 82.21 | 83.56 | 83.56 | 0.55% | 819,310 |
| Apr 28, 2025 | 82.81 | 83.51 | 82.15 | 83.10 | 83.10 | 0.47% | 863,961 |
| Apr 25, 2025 | 82.46 | 82.81 | 81.85 | 82.71 | 82.71 | -0.36% | 798,885 |
| Apr 24, 2025 | 81.75 | 83.12 | 81.22 | 83.01 | 83.01 | 1.78% | 1,261,762 |
| 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 |