Skip to main content

Avantis U.S. Small Cap Value ETF (NY: AVUV )

89.72 +0.97 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 88.36 88.96 87.91 88.34 862,042 +0.73(+0.84%)
Feb 28, 2024 87.85 88.27 87.43 87.61 478,492 -0.69(-0.79%)
Feb 27, 2024 88.12 88.58 87.97 88.30 746,194 +0.66(+0.76%)
Feb 26, 2024 87.46 88.16 87.08 87.64 622,694 +0.12(+0.14%)
Feb 23, 2024 87.03 87.94 86.66 87.52 795,533 +0.43(+0.49%)
Feb 22, 2024 87.08 87.24 86.51 87.09 589,092 +0.14(+0.16%)
Feb 21, 2024 86.67 87.16 86.32 86.95 789,166 +0.12(+0.14%)
Feb 20, 2024 86.86 87.24 86.47 86.83 600,483 -0.97(-1.11%)
Feb 16, 2024 87.72 88.61 87.64 87.81 648,365 -1.11(-1.25%)
Feb 15, 2024 87.30 89.02 87.30 88.92 567,874 +2.04(+2.35%)
Feb 14, 2024 86.60 87.03 85.70 86.87 535,910 +1.08(+1.26%)
Feb 13, 2024 86.76 86.76 85.03 85.79 3,572,122 -3.02(-3.40%)
Feb 12, 2024 87.23 89.18 87.23 88.81 622,534 +1.62(+1.85%)
Feb 09, 2024 86.45 87.22 85.92 87.19 695,094 +0.91(+1.06%)
Feb 08, 2024 85.20 86.34 84.98 86.28 574,816 +1.09(+1.28%)
Feb 07, 2024 85.43 85.63 84.62 85.19 1,305,139 -0.09(-0.10%)
Feb 06, 2024 85.04 85.81 84.75 85.28 902,362 +0.23(+0.27%)
Feb 05, 2024 85.62 85.62 84.33 85.05 835,883 -1.36(-1.57%)
Feb 02, 2024 85.87 86.88 85.50 86.41 674,078 -0.44(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.