Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
126.02
+0.21 (0.17%)
At close: Aug 27, 2026, 4:00 PM EDT
126.00
-0.02 (-0.02%)
After-hours: Aug 27, 2026, 8:00 PM EDT
AVUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 125.41 | 126.22 | 124.93 | 126.02 | 126.02 | 0.17% | 1,343,325 |
| Aug 26, 2026 | 125.65 | 126.18 | 125.25 | 125.81 | 125.81 | 0.30% | 1,014,523 |
| Aug 25, 2026 | 126.02 | 126.27 | 125.08 | 125.43 | 125.43 | -0.29% | 1,264,167 |
| Aug 24, 2026 | 126.45 | 126.74 | 125.65 | 125.79 | 125.79 | -0.52% | 1,125,301 |
| Aug 21, 2026 | 126.28 | 126.69 | 125.77 | 126.45 | 126.45 | 0.66% | 1,308,159 |
| Aug 20, 2026 | 125.89 | 126.14 | 125.36 | 125.62 | 125.62 | -0.67% | 1,559,010 |
| Aug 19, 2026 | 127.44 | 127.85 | 126.31 | 126.47 | 126.47 | -0.19% | 1,381,792 |
| Aug 18, 2026 | 128.24 | 128.45 | 126.70 | 126.71 | 126.71 | -1.19% | 1,185,115 |
| Aug 17, 2026 | 128.46 | 128.57 | 127.89 | 128.23 | 128.23 | -0.39% | 1,139,005 |
| Aug 14, 2026 | 128.09 | 128.91 | 127.90 | 128.73 | 128.73 | 0.56% | 1,053,504 |
| Aug 13, 2026 | 127.94 | 128.30 | 127.71 | 128.01 | 128.01 | 0.39% | 1,305,044 |
| Aug 12, 2026 | 127.48 | 127.73 | 126.74 | 127.51 | 127.51 | 0.23% | 1,160,699 |
| Aug 11, 2026 | 127.26 | 127.70 | 127.12 | 127.22 | 127.22 | 0.17% | 1,077,548 |
| Aug 10, 2026 | 126.83 | 127.27 | 126.60 | 127.00 | 127.00 | 0.09% | 1,147,762 |
| Aug 7, 2026 | 126.78 | 127.24 | 126.18 | 126.88 | 126.88 | 0.36% | 1,109,306 |
| Aug 6, 2026 | 127.76 | 128.01 | 126.40 | 126.42 | 126.42 | -0.64% | 1,174,818 |
| Aug 5, 2026 | 129.04 | 129.04 | 127.22 | 127.24 | 127.24 | -1.17% | 1,243,104 |
| Aug 4, 2026 | 127.10 | 129.05 | 126.85 | 128.74 | 128.74 | 1.34% | 1,250,647 |
| Aug 3, 2026 | 125.75 | 127.22 | 125.75 | 127.04 | 127.04 | 1.40% | 1,299,182 |
| Jul 31, 2026 | 125.51 | 125.67 | 123.90 | 125.28 | 125.28 | 0.03% | 1,335,740 |
| Jul 30, 2026 | 125.58 | 125.74 | 123.95 | 125.24 | 125.24 | 0.10% | 1,093,534 |
| Jul 29, 2026 | 125.88 | 126.58 | 124.92 | 125.12 | 125.12 | -0.85% | 1,071,215 |
| Jul 28, 2026 | 125.63 | 126.40 | 125.46 | 126.19 | 126.19 | 0.61% | 1,102,301 |
| Jul 27, 2026 | 125.60 | 126.51 | 124.98 | 125.43 | 125.43 | 0.12% | 1,370,935 |
| Jul 24, 2026 | 125.26 | 126.04 | 124.95 | 125.28 | 125.28 | 0.36% | 817,299 |
| Jul 23, 2026 | 125.29 | 125.34 | 124.27 | 124.83 | 124.83 | -0.87% | 1,105,576 |
| Jul 22, 2026 | 126.06 | 126.58 | 125.64 | 125.92 | 125.92 | -0.11% | 1,121,845 |
| Jul 21, 2026 | 125.13 | 126.12 | 124.52 | 126.06 | 126.06 | 1.20% | 1,428,075 |
| Jul 20, 2026 | 125.68 | 125.83 | 124.53 | 124.57 | 124.57 | -0.62% | 953,107 |
| Jul 17, 2026 | 125.49 | 126.32 | 124.82 | 125.35 | 125.35 | -0.65% | 1,156,605 |
| Jul 16, 2026 | 124.57 | 126.65 | 124.49 | 126.17 | 126.17 | 1.20% | 1,528,614 |
| Jul 15, 2026 | 124.46 | 125.32 | 124.13 | 124.67 | 124.67 | 0.48% | 1,068,243 |
| Jul 14, 2026 | 124.56 | 124.96 | 123.66 | 124.08 | 124.08 | 0.09% | 1,985,364 |
| Jul 13, 2026 | 124.21 | 125.03 | 123.85 | 123.97 | 123.97 | 0.02% | 1,158,405 |
| Jul 10, 2026 | 123.52 | 124.17 | 123.25 | 123.95 | 123.95 | 0.59% | 1,077,247 |
| Jul 9, 2026 | 122.85 | 123.58 | 122.57 | 123.22 | 123.22 | 0.68% | 1,014,994 |
| Jul 8, 2026 | 122.95 | 123.03 | 121.66 | 122.39 | 122.39 | -0.62% | 1,076,899 |
| Jul 7, 2026 | 123.97 | 124.17 | 122.98 | 123.15 | 123.15 | -0.54% | 1,018,385 |
| Jul 6, 2026 | 123.85 | 124.68 | 123.70 | 123.82 | 123.82 | 0.25% | 1,025,741 |
| Jul 2, 2026 | 124.95 | 125.39 | 122.59 | 123.51 | 123.51 | -0.68% | 1,455,819 |
| Jul 1, 2026 | 124.64 | 125.69 | 124.27 | 124.35 | 124.35 | -0.33% | 1,601,970 |
| Jun 30, 2026 | 124.66 | 125.05 | 124.14 | 124.76 | 124.76 | 0.09% | 1,342,899 |
| Jun 29, 2026 | 124.77 | 125.00 | 123.67 | 124.65 | 124.65 | -0.23% | 1,506,163 |
| Jun 26, 2026 | 123.81 | 125.19 | 123.64 | 124.94 | 124.94 | 0.63% | 1,609,255 |
| Jun 25, 2026 | 123.61 | 124.95 | 123.49 | 124.16 | 124.16 | 0.80% | 1,390,118 |
| Jun 24, 2026 | 122.38 | 123.71 | 122.18 | 123.17 | 123.17 | 0.65% | 944,462 |
| Jun 23, 2026 | 121.49 | 122.93 | 121.24 | 122.38 | 122.38 | - | 1,077,837 |
| Jun 22, 2026 | 122.20 | 122.80 | 122.16 | 122.38 | 122.38 | 0.31% | 1,371,213 |
| Jun 18, 2026 | 121.86 | 122.11 | 121.06 | 122.00 | 122.00 | 1.01% | 1,212,035 |
| Jun 17, 2026 | 122.33 | 123.02 | 120.39 | 120.78 | 120.78 | -1.33% | 2,459,751 |