Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
119.72
-0.85 (-0.70%)
At close: Nov 6, 2026, 4:00 PM EST
120.80
+1.08 (0.90%)
Pre-market: Nov 9, 2026, 6:17 AM EST

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026120.29120.82119.54119.72119.72-0.70%1,364,258
Nov 5, 2026125.18126.17120.41120.57120.57-3.25%2,037,480
Nov 4, 2026124.59125.73124.06124.62124.621.48%1,677,679
Nov 3, 2026124.00124.13122.72122.80122.80-0.94%1,913,467
Nov 2, 2026123.95125.42123.75123.97123.970.44%1,834,068
Oct 30, 2026124.09124.36122.49123.43123.43-0.67%1,271,366
Oct 29, 2026123.36124.43123.36124.26124.261.31%1,228,843
Oct 28, 2026123.00123.28121.88122.65122.65-0.24%1,666,477
Oct 27, 2026122.97123.11122.31122.94122.940.22%958,192
Oct 26, 2026122.13123.57122.13122.67122.670.50%1,248,038
Oct 23, 2026121.37122.25120.90122.06122.06-0.01%1,264,808
Oct 22, 2026120.44122.13120.44122.07122.070.95%1,487,677
Oct 21, 2026121.33121.35120.42120.92120.92-0.02%926,452
Oct 20, 2026120.09121.29119.83120.95120.951.06%1,469,357
Oct 19, 2026120.19120.47119.53119.68119.68-0.33%1,197,303
Oct 16, 2026120.85121.77119.76120.08120.08-0.30%1,202,972
Oct 15, 2026119.64120.50119.32120.44120.441.05%1,354,078
Oct 14, 2026119.72120.09118.46119.19119.19-1.18%1,371,944
Oct 13, 2026120.42120.97119.80120.61120.610.56%1,199,759
Oct 12, 2026119.73120.36119.72119.94119.940.25%1,128,190
Oct 9, 2026120.10120.19119.60119.64119.64-0.41%1,371,059
Oct 8, 2026118.92120.31118.70120.13120.130.84%2,499,080
Oct 7, 2026119.70119.82118.59119.13119.13-1.11%1,691,315
Oct 6, 2026120.99121.16120.33120.47120.47-0.22%1,435,683
Oct 5, 2026120.10121.25119.29120.73120.730.58%1,438,143
Oct 2, 2026119.86120.55119.70120.03120.030.78%1,578,471
Oct 1, 2026117.55119.18116.98119.10119.101.13%2,160,450
Sep 30, 2026119.29119.32117.77117.77117.77-0.85%1,624,756
Sep 29, 2026119.32119.59118.31118.78118.78-0.64%1,745,648
Sep 28, 2026120.16120.42119.41119.55119.55-0.71%1,662,267
Sep 25, 2026120.27120.81119.83120.41120.410.17%1,082,800
Sep 24, 2026120.45120.56119.70120.21120.21-0.10%1,610,411
Sep 23, 2026121.27121.36120.21120.33120.33-1.05%1,330,286
Sep 22, 2026122.18122.80121.53121.61121.610.12%1,162,105
Sep 21, 2026122.31122.31121.45121.46121.46-0.41%1,243,992
Sep 18, 2026122.02122.23121.46121.96121.96-0.50%1,103,242
Sep 17, 2026123.87123.90122.45122.57122.57-0.12%1,026,353
Sep 16, 2026123.90124.12121.48122.72122.72-0.97%1,769,151
Sep 15, 2026124.00124.19123.46123.92123.92-0.08%961,526
Sep 14, 2026124.17124.73123.68124.02124.02-0.39%1,074,716
Sep 11, 2026124.79125.24124.02124.50124.500.58%944,955
Sep 10, 2026124.02124.04123.13123.78123.78-0.43%1,473,156
Sep 9, 2026125.20125.35124.07124.31124.31-0.81%1,429,396
Sep 8, 2026126.52126.75125.24125.32125.32-0.95%1,211,156
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