Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
121.96
-0.61 (-0.50%)
At close: Sep 18, 2026, 4:00 PM EDT
122.75
+0.79 (0.65%)
After-hours: Sep 18, 2026, 8:00 PM EDT
AVUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122.02 | 122.23 | 121.46 | 121.96 | 121.96 | -0.50% | 1,101,592 |
| Sep 17, 2026 | 123.87 | 123.90 | 122.45 | 122.57 | 122.57 | -0.12% | 1,023,909 |
| Sep 16, 2026 | 123.90 | 124.12 | 121.48 | 122.72 | 122.72 | -0.97% | 1,768,001 |
| Sep 15, 2026 | 124.00 | 124.19 | 123.46 | 123.92 | 123.92 | -0.08% | 960,656 |
| Sep 14, 2026 | 124.17 | 124.73 | 123.68 | 124.02 | 124.02 | -0.39% | 1,074,362 |
| Sep 11, 2026 | 124.79 | 125.24 | 124.02 | 124.50 | 124.50 | 0.58% | 941,790 |
| Sep 10, 2026 | 124.02 | 124.04 | 123.13 | 123.78 | 123.78 | -0.43% | 1,472,309 |
| Sep 9, 2026 | 125.20 | 125.35 | 124.07 | 124.31 | 124.31 | -0.81% | 1,428,747 |
| Sep 8, 2026 | 126.52 | 126.75 | 125.24 | 125.32 | 125.32 | -0.95% | 1,210,099 |
| Sep 4, 2026 | 125.70 | 126.99 | 125.62 | 126.93 | 126.52 | 0.52% | 1,288,374 |
| Sep 3, 2026 | 126.68 | 126.82 | 125.81 | 126.27 | 125.86 | 0.28% | 991,312 |
| Sep 2, 2026 | 124.42 | 126.33 | 124.42 | 125.92 | 125.51 | 1.47% | 1,109,210 |
| Sep 1, 2026 | 124.50 | 125.25 | 123.85 | 124.10 | 123.70 | -0.70% | 1,272,571 |
| Aug 31, 2026 | 125.81 | 125.83 | 124.72 | 124.97 | 124.56 | -0.48% | 1,136,376 |
| Aug 28, 2026 | 126.32 | 126.82 | 125.46 | 125.57 | 125.16 | -0.36% | 1,226,519 |
| Aug 27, 2026 | 125.41 | 126.22 | 124.93 | 126.02 | 125.61 | 0.17% | 1,345,024 |
| Aug 26, 2026 | 125.65 | 126.18 | 125.25 | 125.81 | 125.40 | 0.30% | 1,015,505 |
| Aug 25, 2026 | 126.02 | 126.27 | 125.08 | 125.43 | 125.02 | -0.29% | 1,265,170 |
| Aug 24, 2026 | 126.45 | 126.74 | 125.65 | 125.79 | 125.38 | -0.52% | 1,126,374 |
| Aug 21, 2026 | 126.28 | 126.69 | 125.77 | 126.45 | 126.04 | 0.66% | 1,309,207 |
| Aug 20, 2026 | 125.89 | 126.14 | 125.36 | 125.62 | 125.21 | -0.67% | 1,559,817 |
| Aug 19, 2026 | 127.44 | 127.85 | 126.31 | 126.47 | 126.06 | -0.19% | 1,383,400 |
| Aug 18, 2026 | 128.24 | 128.45 | 126.70 | 126.71 | 126.30 | -1.19% | 1,186,023 |
| Aug 17, 2026 | 128.46 | 128.57 | 127.89 | 128.23 | 127.81 | -0.39% | 1,140,266 |
| Aug 14, 2026 | 128.09 | 128.91 | 127.90 | 128.73 | 128.31 | 0.56% | 1,054,061 |
| Aug 13, 2026 | 127.94 | 128.30 | 127.71 | 128.01 | 127.59 | 0.39% | 1,306,643 |
| Aug 12, 2026 | 127.48 | 127.73 | 126.74 | 127.51 | 127.09 | 0.23% | 1,161,141 |
| Aug 11, 2026 | 127.26 | 127.70 | 127.12 | 127.22 | 126.80 | 0.17% | 1,079,145 |
| Aug 10, 2026 | 126.83 | 127.27 | 126.60 | 127.00 | 126.59 | 0.09% | 1,149,433 |
| Aug 7, 2026 | 126.78 | 127.24 | 126.18 | 126.88 | 126.47 | 0.36% | 1,110,349 |
| Aug 6, 2026 | 127.76 | 128.01 | 126.40 | 126.42 | 126.01 | -0.64% | 1,176,606 |
| Aug 5, 2026 | 129.04 | 129.04 | 127.22 | 127.24 | 126.82 | -1.17% | 1,244,721 |
| Aug 4, 2026 | 127.10 | 129.05 | 126.85 | 128.74 | 128.32 | 1.34% | 1,251,991 |
| Aug 3, 2026 | 125.75 | 127.22 | 125.75 | 127.04 | 126.63 | 1.40% | 1,300,969 |
| Jul 31, 2026 | 125.51 | 125.67 | 123.90 | 125.28 | 124.87 | 0.03% | 1,340,682 |
| Jul 30, 2026 | 125.58 | 125.74 | 123.95 | 125.24 | 124.83 | 0.10% | 1,095,214 |
| Jul 29, 2026 | 125.88 | 126.58 | 124.92 | 125.12 | 124.71 | -0.85% | 1,072,825 |
| Jul 28, 2026 | 125.63 | 126.40 | 125.46 | 126.19 | 125.78 | 0.61% | 1,103,057 |
| Jul 27, 2026 | 125.60 | 126.51 | 124.98 | 125.43 | 125.02 | 0.12% | 1,372,504 |
| Jul 24, 2026 | 125.26 | 126.04 | 124.95 | 125.28 | 124.87 | 0.36% | 818,749 |
| Jul 23, 2026 | 125.29 | 125.34 | 124.27 | 124.83 | 124.42 | -0.87% | 1,107,867 |
| Jul 22, 2026 | 126.06 | 126.58 | 125.64 | 125.92 | 125.51 | -0.11% | 1,124,353 |
| Jul 21, 2026 | 125.13 | 126.12 | 124.52 | 126.06 | 125.65 | 1.20% | 1,428,282 |
| Jul 20, 2026 | 125.68 | 125.83 | 124.53 | 124.57 | 124.16 | -0.62% | 953,547 |
| Jul 17, 2026 | 125.49 | 126.32 | 124.82 | 125.35 | 124.94 | -0.65% | 1,159,180 |
| Jul 16, 2026 | 124.57 | 126.65 | 124.49 | 126.17 | 125.76 | 1.20% | 1,530,017 |
| Jul 15, 2026 | 124.46 | 125.32 | 124.13 | 124.67 | 124.26 | 0.48% | 1,069,276 |
| Jul 14, 2026 | 124.56 | 124.96 | 123.66 | 124.08 | 123.68 | 0.09% | 1,987,484 |
| Jul 13, 2026 | 124.21 | 125.03 | 123.85 | 123.97 | 123.57 | 0.02% | 1,159,576 |
| Jul 10, 2026 | 123.52 | 124.17 | 123.25 | 123.95 | 123.55 | 0.59% | 1,079,583 |