Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
119.64
-0.49 (-0.41%)
Oct 9, 2026, 4:00 PM EDT - Market closed

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026120.09120.17119.64119.64119.64-0.41%1,371,059
Oct 8, 2026118.92120.31118.70120.13120.130.84%2,498,395
Oct 7, 2026119.70119.82118.59119.13119.13-1.11%1,690,244
Oct 6, 2026120.99121.16120.33120.47120.47-0.22%1,434,407
Oct 5, 2026120.10121.25119.29120.73120.730.58%1,437,020
Oct 2, 2026119.86120.55119.70120.03120.030.78%1,577,260
Oct 1, 2026117.55119.18116.98119.10119.101.13%2,158,940
Sep 30, 2026119.29119.32117.77117.77117.77-0.85%1,623,696
Sep 29, 2026119.32119.59118.31118.78118.78-0.64%1,744,634
Sep 28, 2026120.16120.42119.41119.55119.55-0.71%1,660,889
Sep 25, 2026120.27120.81119.83120.41120.410.17%1,079,172
Sep 24, 2026120.45120.56119.70120.21120.21-0.10%1,602,490
Sep 23, 2026121.27121.36120.21120.33120.33-1.05%1,329,679
Sep 22, 2026122.18122.80121.53121.61121.610.12%1,160,667
Sep 21, 2026122.31122.31121.45121.46121.46-0.41%1,242,870
Sep 18, 2026122.02122.23121.46121.96121.96-0.50%1,101,592
Sep 17, 2026123.87123.90122.45122.57122.57-0.12%1,023,909
Sep 16, 2026123.90124.12121.48122.72122.72-0.97%1,768,001
Sep 15, 2026124.00124.19123.46123.92123.92-0.08%960,656
Sep 14, 2026124.17124.73123.68124.02124.02-0.39%1,074,362
Sep 11, 2026124.79125.24124.02124.50124.500.58%941,790
Sep 10, 2026124.02124.04123.13123.78123.78-0.43%1,472,309
Sep 9, 2026125.20125.35124.07124.31124.31-0.81%1,428,747
Sep 8, 2026126.52126.75125.24125.32125.32-0.95%1,210,099
Sep 4, 2026125.70126.99125.62126.93126.520.52%1,288,374
Sep 3, 2026126.68126.82125.81126.27125.860.28%991,312
Sep 2, 2026124.42126.33124.42125.92125.511.47%1,109,210
Sep 1, 2026124.50125.25123.85124.10123.70-0.70%1,272,571
Aug 31, 2026125.81125.83124.72124.97124.56-0.48%1,136,376
Aug 28, 2026126.32126.82125.46125.57125.16-0.36%1,226,519
Aug 27, 2026125.41126.22124.93126.02125.610.17%1,345,024
Aug 26, 2026125.65126.18125.25125.81125.400.30%1,015,505
Aug 25, 2026126.02126.27125.08125.43125.02-0.29%1,265,170
Aug 24, 2026126.45126.74125.65125.79125.38-0.52%1,126,374
Aug 21, 2026126.28126.69125.77126.45126.040.66%1,309,207
Aug 20, 2026125.89126.14125.36125.62125.21-0.67%1,559,817
Aug 19, 2026127.44127.85126.31126.47126.06-0.19%1,383,400
Aug 18, 2026128.24128.45126.70126.71126.30-1.19%1,186,023
Aug 17, 2026128.46128.57127.89128.23127.81-0.39%1,140,266
Aug 14, 2026128.09128.91127.90128.73128.310.56%1,054,061
Aug 13, 2026127.94128.30127.71128.01127.590.39%1,306,643
Aug 12, 2026127.48127.73126.74127.51127.090.23%1,161,141
Aug 11, 2026127.26127.70127.12127.22126.800.17%1,079,145
Aug 10, 2026126.83127.27126.60127.00126.590.09%1,149,433
Aug 7, 2026126.78127.24126.18126.88126.470.36%1,110,349
Aug 6, 2026127.76128.01126.40126.42126.01-0.64%1,176,606
Aug 5, 2026129.04129.04127.22127.24126.82-1.17%1,244,721
Aug 4, 2026127.10129.05126.85128.74128.321.34%1,251,991
Aug 3, 2026125.75127.22125.75127.04126.631.40%1,300,969
Jul 31, 2026125.51125.67123.90125.28124.870.03%1,340,682