Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
126.88
+0.46 (0.36%)
At close: Aug 7, 2026, 4:00 PM EDT
126.88
0.00 (0.00%)
After-hours: Aug 7, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026126.78127.24126.18126.88126.880.36%1,109,306
Aug 6, 2026127.76128.01126.40126.42126.42-0.64%1,174,818
Aug 5, 2026129.04129.04127.22127.24127.24-1.17%1,243,104
Aug 4, 2026127.10129.05126.85128.74128.741.34%1,250,647
Aug 3, 2026125.75127.22125.75127.04127.041.40%1,299,182
Jul 31, 2026125.51125.67123.90125.28125.280.03%1,335,740
Jul 30, 2026125.58125.74123.95125.24125.240.10%1,093,534
Jul 29, 2026125.88126.58124.92125.12125.12-0.85%1,071,215
Jul 28, 2026125.63126.40125.46126.19126.190.61%1,102,301
Jul 27, 2026125.60126.51124.98125.43125.430.12%1,370,935
Jul 24, 2026125.26126.04124.95125.28125.280.36%817,299
Jul 23, 2026125.29125.34124.27124.83124.83-0.87%1,105,576
Jul 22, 2026126.06126.58125.64125.92125.92-0.11%1,121,845
Jul 21, 2026125.13126.12124.52126.06126.061.20%1,428,075
Jul 20, 2026125.68125.83124.53124.57124.57-0.62%953,107
Jul 17, 2026125.49126.32124.82125.35125.35-0.65%1,156,605
Jul 16, 2026124.57126.65124.49126.17126.171.20%1,528,614
Jul 15, 2026124.46125.32124.13124.67124.670.48%1,068,243
Jul 14, 2026124.56124.96123.66124.08124.080.09%1,985,364
Jul 13, 2026124.21125.03123.85123.97123.970.02%1,158,405
Jul 10, 2026123.52124.17123.25123.95123.950.59%1,077,247
Jul 9, 2026122.85123.58122.57123.22123.220.68%1,014,994
Jul 8, 2026122.95123.03121.66122.39122.39-0.62%1,076,899
Jul 7, 2026123.97124.17122.98123.15123.15-0.54%1,018,385
Jul 6, 2026123.85124.68123.70123.82123.820.25%1,025,741
Jul 2, 2026124.95125.39122.59123.51123.51-0.68%1,455,819
Jul 1, 2026124.64125.69124.27124.35124.35-0.33%1,601,970
Jun 30, 2026124.66125.05124.14124.76124.760.09%1,342,899
Jun 29, 2026124.77125.00123.67124.65124.65-0.23%1,506,163
Jun 26, 2026123.81125.19123.64124.94124.940.63%1,609,255
Jun 25, 2026123.61124.95123.49124.16124.160.80%1,390,118
Jun 24, 2026122.38123.71122.18123.17123.170.65%944,462
Jun 23, 2026121.49122.93121.24122.38122.38-1,077,837
Jun 22, 2026122.20122.80122.16122.38122.380.31%1,371,213
Jun 18, 2026121.86122.11121.06122.00122.001.01%1,212,035
Jun 17, 2026122.33123.02120.39120.78120.78-1.33%2,459,751
Jun 16, 2026123.38124.18122.12122.41122.41-0.63%1,490,632
Jun 15, 2026124.96125.20122.99123.18123.18-0.96%1,230,991
Jun 12, 2026123.56125.10123.46124.38124.380.96%1,327,109
Jun 11, 2026121.88123.27121.42123.20123.201.94%1,906,676
Jun 10, 2026121.15122.60120.76120.86120.86-0.15%1,564,801
Jun 9, 2026121.08122.63119.28121.04121.040.48%2,042,240
Jun 8, 2026120.70121.56120.52120.91120.471.01%1,057,969
Jun 5, 2026121.15121.41119.33119.70119.26-1.44%991,571
Jun 4, 2026120.32121.64120.13121.45121.011.22%934,996
Jun 3, 2026120.81120.81119.96119.99119.55-0.97%1,518,555
Jun 2, 2026120.06121.60120.00121.17120.730.92%1,345,717
Jun 1, 2026119.86120.18119.10120.07119.630.02%1,424,775
May 29, 2026120.60120.76119.89120.05119.61-0.86%1,169,941
May 28, 2026120.75121.23120.12121.09120.650.06%1,299,353