Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
124.94
+0.78 (0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
124.88
-0.06 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.81125.19123.64124.94124.940.63%1,608,850
Jun 25, 2026123.61124.95123.49124.16124.160.80%1,386,755
Jun 24, 2026122.38123.71122.18123.17123.170.65%939,462
Jun 23, 2026121.49122.93121.24122.38122.38-1,076,637
Jun 22, 2026122.20122.80122.16122.38122.380.31%1,370,510
Jun 18, 2026121.86122.11121.06122.00122.001.01%1,207,613
Jun 17, 2026122.33123.02120.39120.78120.78-1.33%2,457,695
Jun 16, 2026123.38124.18122.12122.41122.41-0.63%1,489,471
Jun 15, 2026124.96125.20122.99123.18123.18-0.96%1,229,760
Jun 12, 2026123.56125.10123.46124.38124.380.96%1,319,421
Jun 11, 2026121.88123.27121.42123.20123.201.94%1,904,704
Jun 10, 2026121.15122.60120.76120.86120.86-0.15%1,563,402
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
May 27, 2026121.39122.07120.86121.02120.58-0.27%1,203,514
May 26, 2026120.69121.77120.49121.35120.911.10%1,468,672
May 22, 2026119.67120.16119.19120.03119.590.66%959,613
May 21, 2026118.92119.62117.80119.24118.80-0.02%1,256,951
May 20, 2026117.65119.36117.14119.26118.821.78%937,803
May 19, 2026118.20118.20116.68117.18116.75-1.05%1,195,779
May 18, 2026117.60118.96117.35118.42117.991.00%1,010,860
May 15, 2026118.25118.25117.03117.25116.82-1.28%1,127,299
May 14, 2026118.61119.35118.32118.77118.330.81%1,253,441
May 13, 2026118.25118.25117.20117.81117.38-0.41%1,162,168
May 12, 2026119.05119.05117.00118.30117.87-0.57%1,192,442
May 11, 2026120.25120.69118.89118.98118.54-0.72%1,203,445
May 8, 2026119.61120.14119.12119.84119.400.55%1,165,730
May 7, 2026120.42120.62119.05119.18118.74-1.01%1,069,539
May 6, 2026120.06121.12120.06120.39119.950.19%1,493,560
May 5, 2026118.79120.59118.79120.16119.721.35%1,176,457
May 4, 2026119.55119.83117.96118.56118.13-1.17%1,353,664
May 1, 2026120.17120.32119.37119.96119.52-0.15%1,134,586
Apr 30, 2026118.34120.33118.09120.14119.701.30%1,535,812
Apr 29, 2026119.55119.70118.01118.60118.17-0.70%1,126,712
Apr 28, 2026119.98120.46118.96119.44119.00-0.14%1,041,809
Apr 27, 2026119.30120.29119.25119.61119.170.55%938,722
Apr 24, 2026118.97119.26118.21118.96118.520.06%1,045,989
Apr 23, 2026118.22119.34117.90118.89118.450.61%1,090,979
Apr 22, 2026118.75118.77117.74118.17117.740.33%1,164,947
Apr 21, 2026118.50119.32117.52117.78117.35-0.36%1,229,042
Apr 20, 2026117.29118.44117.12118.21117.780.59%935,178
Apr 17, 2026116.17118.57116.17117.52117.091.56%1,242,741
Apr 16, 2026115.17115.91114.90115.71115.290.50%990,034