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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202589.6689.9589.2689.7689.761.45%768,864
Jun 5, 202588.7788.9987.9088.4888.48-0.09%859,217
Jun 4, 202589.3189.5488.5688.5688.56-0.83%783,217
Jun 3, 202588.0389.5487.5289.3089.301.50%830,504
Jun 2, 202588.2688.3387.0087.9887.98-0.17%801,447
May 30, 202588.2788.6487.7088.1388.13-0.60%803,468
May 29, 202589.0089.0387.8088.6688.660.28%766,952
May 28, 202589.6889.7888.2788.4188.41-1.28%887,480
May 27, 202588.2789.5887.6489.5689.562.81%696,983
May 23, 202586.0787.3685.7987.1187.11-0.48%833,666
May 22, 202587.3187.9686.9387.5387.530.07%799,893
May 21, 202589.0489.2287.3987.4787.47-2.81%883,353
May 20, 202590.1190.4889.7690.0090.00-0.14%772,038
May 19, 202589.5190.1889.2790.1390.13-0.67%772,887
May 16, 202590.1490.8989.8990.7490.740.50%837,399
May 15, 202589.7690.2989.2590.2990.290.32%1,052,394
May 14, 202590.4790.5089.8890.0090.00-0.63%828,196
May 13, 202590.2591.0090.1490.5790.570.98%827,506
May 12, 202590.0891.0089.0789.6989.693.68%796,775
May 9, 202586.6886.8786.0186.5186.510.10%755,165
May 8, 202585.4686.9385.1786.4286.422.25%1,255,738
May 7, 202584.9885.1584.0084.5284.520.12%757,419
May 6, 202584.2585.0383.6884.4284.42-0.50%855,776
May 5, 202584.7285.6584.4384.8484.84-0.80%647,510
May 2, 202584.3685.7084.1685.5285.522.57%1,044,798
May 1, 202582.8983.9782.2183.3883.380.93%1,335,687
Apr 30, 202582.2582.8781.1382.6182.61-1.14%909,375
Apr 29, 202582.8583.7582.2183.5683.560.55%819,310
Apr 28, 202582.8183.5182.1583.1083.100.47%863,961
Apr 25, 202582.4682.8181.8582.7182.71-0.36%798,885
Apr 24, 202581.7583.1281.2283.0183.011.78%1,261,762
Apr 23, 202582.7784.0881.2381.5681.561.02%1,239,488
Apr 22, 202579.7980.9479.2480.7480.742.45%1,071,748
Apr 21, 202579.6379.9478.0478.8178.81-2.04%1,278,394
Apr 17, 202579.5780.7879.5080.4580.451.54%1,461,552
Apr 16, 202579.3680.1378.3979.2379.23-0.39%1,375,919
Apr 15, 202579.5980.6879.3879.5479.54-0.10%1,865,246
Apr 14, 202580.3680.3678.2579.6279.620.81%1,287,859
Apr 11, 202577.9179.2076.5078.9878.981.37%2,053,972
Apr 10, 202579.9879.9876.1877.9177.91-4.94%2,248,281
Apr 9, 202574.3582.8874.0481.9681.969.03%2,239,682
Apr 8, 202579.7679.7674.0875.1775.17-2.44%3,448,654
Apr 7, 202575.0980.9574.0077.0577.05-1.22%4,273,179
Apr 4, 202578.3078.7175.4078.0078.00-4.45%5,412,583
Apr 3, 202584.9784.9781.5281.6381.63-8.16%1,949,998
Apr 2, 202586.6588.9986.4688.8888.881.57%788,551
Apr 1, 202586.9288.0086.1887.5187.510.39%1,015,336
Mar 31, 202586.0687.6485.4587.1787.170.06%796,381
Mar 28, 202588.8688.8986.6287.1287.12-2.04%793,849
Mar 27, 202589.2189.4188.3488.9388.93-0.38%962,010