Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
120.62
-0.55 (-0.45%)
Jun 3, 2026, 10:50 AM EDT - Market open

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026121.48121.50120.44121.17--43,925
Jun 2, 2026120.06121.60120.00121.17121.170.92%1,344,439
Jun 1, 2026119.86120.18119.10120.07120.070.02%1,424,319
May 29, 2026120.60120.76119.89120.05120.05-0.86%1,169,125
May 28, 2026120.75121.23120.12121.09121.090.06%1,298,692
May 27, 2026121.39122.07120.86121.02121.02-0.27%1,202,451
May 26, 2026120.69121.77120.49121.35121.351.10%1,467,273
May 22, 2026119.67120.16119.19120.03120.030.66%958,103
May 21, 2026118.92119.62117.80119.24119.24-0.02%1,256,279
May 20, 2026117.65119.36117.14119.26119.261.78%936,525
May 19, 2026118.20118.20116.68117.18117.18-1.05%1,194,670
May 18, 2026117.60118.96117.35118.42118.421.00%1,010,093
May 15, 2026118.25118.25117.03117.25117.25-1.28%1,127,299
May 14, 2026118.61119.35118.32118.77118.770.81%1,253,441
May 13, 2026118.25118.25117.20117.81117.81-0.41%1,162,168
May 12, 2026119.05119.05117.00118.30118.30-0.57%1,192,442
May 11, 2026120.25120.69118.89118.98118.98-0.72%1,203,445
May 8, 2026119.61120.14119.12119.84119.840.55%1,165,730
May 7, 2026120.42120.62119.05119.18119.18-1.01%1,069,539
May 6, 2026120.06121.12120.06120.39120.390.19%1,493,560
May 5, 2026118.79120.59118.79120.16120.161.35%1,176,457
May 4, 2026119.55119.83117.96118.56118.56-1.17%1,353,664
May 1, 2026120.17120.32119.37119.96119.96-0.15%1,134,586
Apr 30, 2026118.34120.33118.09120.14120.141.30%1,535,812
Apr 29, 2026119.55119.70118.01118.60118.60-0.70%1,126,712
Apr 28, 2026119.98120.46118.96119.44119.44-0.14%1,041,809
Apr 27, 2026119.30120.29119.25119.61119.610.55%938,722
Apr 24, 2026118.97119.26118.21118.96118.960.06%1,045,989
Apr 23, 2026118.22119.34117.90118.89118.890.61%1,090,979
Apr 22, 2026118.75118.77117.74118.17118.170.33%1,164,947
Apr 21, 2026118.50119.32117.52117.78117.78-0.36%1,229,042
Apr 20, 2026117.29118.44117.12118.21118.210.59%935,178
Apr 17, 2026116.17118.57116.17117.52117.521.56%1,242,741
Apr 16, 2026115.17115.91114.90115.71115.710.50%990,034
Apr 15, 2026115.39115.44114.54115.13115.13-0.29%874,630
Apr 14, 2026116.00116.11115.00115.46115.46-0.35%992,909
Apr 13, 2026114.46115.94114.32115.86115.860.98%892,457
Apr 10, 2026115.50115.52114.53114.73114.73-0.63%897,468
Apr 9, 2026114.45115.85114.43115.46115.460.63%1,075,960
Apr 8, 2026114.07114.96113.88114.74114.742.06%1,245,132
Apr 7, 2026111.95112.75111.53112.42112.420.23%934,057
Apr 6, 2026111.27112.19110.73112.16112.160.66%1,062,573
Apr 2, 2026109.74111.71109.45111.42111.420.68%1,231,272
Apr 1, 2026110.68111.61110.54110.67110.670.18%2,383,555
Mar 31, 2026109.55111.34109.12110.47110.472.03%1,171,611
Mar 30, 2026110.27110.27107.98108.27108.27-0.88%989,319
Mar 27, 2026109.90110.48108.91109.23109.23-1.01%1,329,261
Mar 26, 2026109.93111.45109.93110.34110.34-0.35%1,174,136
Mar 25, 2026110.63111.04109.50110.73110.730.74%1,037,315
Mar 24, 2026107.67110.55107.42109.92109.921.58%1,221,483