Skip to main content
logo
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
125.35
-0.82 (-0.65%)
At close: Jul 17, 2026, 4:00 PM EDT
125.99
+0.64 (0.51%)
After-hours: Jul 17, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026125.49126.32124.82125.35125.35-0.65%1,156,605
Jul 16, 2026124.57126.65124.49126.17126.171.20%1,528,614
Jul 15, 2026124.46125.32124.13124.67124.670.48%1,068,243
Jul 14, 2026124.56124.96123.66124.08124.080.09%1,985,364
Jul 13, 2026124.21125.03123.85123.97123.970.02%1,158,405
Jul 10, 2026123.52124.17123.25123.95123.950.59%1,077,247
Jul 9, 2026122.85123.58122.57123.22123.220.68%1,014,994
Jul 8, 2026122.95123.03121.66122.39122.39-0.62%1,076,899
Jul 7, 2026123.97124.17122.98123.15123.15-0.54%1,018,385
Jul 6, 2026123.85124.68123.70123.82123.820.25%1,025,741
Jul 2, 2026124.95125.39122.59123.51123.51-0.68%1,455,819
Jul 1, 2026124.64125.69124.27124.35124.35-0.33%1,601,970
Jun 30, 2026124.66125.05124.14124.76124.760.09%1,342,899
Jun 29, 2026124.77125.00123.67124.65124.65-0.23%1,506,163
Jun 26, 2026123.81125.19123.64124.94124.940.63%1,609,255
Jun 25, 2026123.61124.95123.49124.16124.160.80%1,390,118
Jun 24, 2026122.38123.71122.18123.17123.170.65%944,462
Jun 23, 2026121.49122.93121.24122.38122.38-1,077,837
Jun 22, 2026122.20122.80122.16122.38122.380.31%1,371,213
Jun 18, 2026121.86122.11121.06122.00122.001.01%1,212,035
Jun 17, 2026122.33123.02120.39120.78120.78-1.33%2,459,751
Jun 16, 2026123.38124.18122.12122.41122.41-0.63%1,490,632
Jun 15, 2026124.96125.20122.99123.18123.18-0.96%1,230,991
Jun 12, 2026123.56125.10123.46124.38124.380.96%1,327,109
Jun 11, 2026121.88123.27121.42123.20123.201.94%1,906,676
Jun 10, 2026121.15122.60120.76120.86120.86-0.15%1,564,801
Jun 9, 2026121.08122.63119.28121.04121.040.48%2,042,240
Jun 8, 2026120.70121.56120.52120.91120.471.01%1,057,969
Jun 5, 2026121.15121.41119.33119.70119.26-1.44%991,571
Jun 4, 2026120.32121.64120.13121.45121.011.22%934,996
Jun 3, 2026120.81120.81119.96119.99119.55-0.97%1,518,555
Jun 2, 2026120.06121.60120.00121.17120.730.92%1,345,717
Jun 1, 2026119.86120.18119.10120.07119.630.02%1,424,775
May 29, 2026120.60120.76119.89120.05119.61-0.86%1,169,941
May 28, 2026120.75121.23120.12121.09120.650.06%1,299,353
May 27, 2026121.39122.07120.86121.02120.58-0.27%1,203,514
May 26, 2026120.69121.77120.49121.35120.911.10%1,468,672
May 22, 2026119.67120.16119.19120.03119.590.66%959,613
May 21, 2026118.92119.62117.80119.24118.80-0.02%1,256,951
May 20, 2026117.65119.36117.14119.26118.821.78%937,803
May 19, 2026118.20118.20116.68117.18116.75-1.05%1,195,779
May 18, 2026117.60118.96117.35118.42117.991.00%1,010,860
May 15, 2026118.25118.25117.03117.25116.82-1.28%1,127,299
May 14, 2026118.61119.35118.32118.77118.330.81%1,253,441
May 13, 2026118.25118.25117.20117.81117.38-0.41%1,162,168
May 12, 2026119.05119.05117.00118.30117.87-0.57%1,192,442
May 11, 2026120.25120.69118.89118.98118.54-0.72%1,203,445
May 8, 2026119.61120.14119.12119.84119.400.55%1,165,730
May 7, 2026120.42120.62119.05119.18118.74-1.01%1,069,539
May 6, 2026120.06121.12120.06120.39119.950.19%1,493,560