Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
119.84
+0.66 (0.55%)
At close: May 8, 2026, 4:00 PM EDT
119.75
-0.09 (-0.07%)
After-hours: May 8, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026119.61120.14119.12119.84119.840.55%1,164,776
May 7, 2026120.42120.62119.05119.18119.18-1.01%1,063,275
May 6, 2026120.06121.12120.06120.39120.390.19%1,492,267
May 5, 2026118.79120.59118.79120.16120.161.35%1,175,498
May 4, 2026119.55119.83117.96118.56118.56-1.17%1,353,499
May 1, 2026120.17120.32119.37119.96119.96-0.15%1,133,288
Apr 30, 2026118.34120.33118.09120.14120.141.30%1,534,183
Apr 29, 2026119.55119.70118.01118.60118.60-0.70%1,124,530
Apr 28, 2026119.98120.46118.96119.44119.44-0.14%1,041,646
Apr 27, 2026119.30120.29119.25119.61119.610.55%937,853
Apr 24, 2026118.97119.26118.21118.96118.960.06%1,045,389
Apr 23, 2026118.22119.34117.90118.89118.890.61%1,090,593
Apr 22, 2026118.75118.77117.74118.17118.170.33%1,164,283
Apr 21, 2026118.50119.32117.52117.78117.78-0.36%1,228,285
Apr 20, 2026117.29118.44117.12118.21118.210.59%934,449
Apr 17, 2026116.17118.57116.17117.52117.521.56%1,240,538
Apr 16, 2026115.17115.91114.90115.71115.710.50%989,421
Apr 15, 2026115.39115.44114.54115.13115.13-0.29%874,170
Apr 14, 2026116.00116.11115.00115.46115.46-0.35%990,898
Apr 13, 2026114.46115.94114.32115.86115.860.98%891,445
Apr 10, 2026115.50115.52114.53114.73114.73-0.63%897,338
Apr 9, 2026114.45115.85114.43115.46115.460.63%1,075,660
Apr 8, 2026114.07114.96113.88114.74114.742.06%1,244,857
Apr 7, 2026111.95112.75111.53112.42112.420.23%928,142
Apr 6, 2026111.27112.19110.73112.16112.160.66%1,062,299
Apr 2, 2026109.74111.71109.45111.42111.420.68%1,230,900
Apr 1, 2026110.68111.61110.54110.67110.670.18%2,378,667
Mar 31, 2026109.55111.34109.12110.47110.472.03%1,168,016
Mar 30, 2026110.27110.27107.98108.27108.27-0.88%984,156
Mar 27, 2026109.90110.48108.91109.23109.23-1.01%1,328,595
Mar 26, 2026109.93111.45109.93110.34110.34-0.35%1,173,009
Mar 25, 2026110.63111.04109.50110.73110.730.74%1,031,648
Mar 24, 2026107.67110.55107.42109.92109.921.58%1,217,750
Mar 23, 2026107.60109.67107.51108.21108.212.01%1,139,051
Mar 20, 2026107.36107.63105.36106.08106.08-1.26%1,456,431
Mar 19, 2026105.61108.31105.55107.43107.430.87%1,526,715
Mar 18, 2026107.30107.65106.45106.50106.50-1.10%1,069,676
Mar 17, 2026107.76108.60107.35107.68107.680.77%1,070,878
Mar 16, 2026107.14107.83106.86106.86106.860.54%1,016,265
Mar 13, 2026106.90107.36105.75106.29106.29-0.21%1,381,747
Mar 12, 2026106.85107.37106.15106.51106.51-1.37%1,124,788
Mar 11, 2026107.91108.59107.09107.99107.99-0.27%1,070,532
Mar 10, 2026108.30110.14108.03108.28108.28-0.65%1,144,757
Mar 9, 2026107.52109.25105.47108.99108.710.31%1,534,425
Mar 6, 2026109.52109.52107.93108.65108.37-2.17%1,271,611
Mar 5, 2026112.34112.55110.18111.06110.77-1.74%1,136,744
Mar 4, 2026112.75113.62111.80113.03112.740.61%908,337
Mar 3, 2026111.47112.81109.81112.34112.05-1.14%1,313,082
Mar 2, 2026112.23113.86111.46113.64113.350.58%1,025,007
Feb 27, 2026113.48113.63112.19112.98112.69-1.41%973,389