Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

103.08 +0.18 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 95.36 95.59 94.41 95.52 466,586 +0.47(+0.49%)
Aug 29, 2024 94.98 95.79 94.10 95.05 586,460 +0.63(+0.66%)
Aug 28, 2024 94.35 94.89 93.81 94.43 434,521 -0.37(-0.39%)
Aug 27, 2024 95.01 95.03 94.32 94.80 450,672 -0.64(-0.67%)
Aug 26, 2024 96.29 96.56 95.32 95.43 570,459 -0.04(-0.04%)
Aug 23, 2024 92.86 95.81 92.79 95.47 745,484 +3.23(+3.50%)
Aug 22, 2024 92.75 93.10 92.06 92.25 635,556 -0.54(-0.58%)
Aug 21, 2024 92.60 92.87 92.05 92.78 675,630 +0.89(+0.96%)
Aug 20, 2024 93.27 93.27 91.81 91.90 487,404 -1.47(-1.58%)
Aug 19, 2024 92.82 93.44 92.70 93.37 555,978 +0.78(+0.84%)
Aug 16, 2024 91.85 93.07 91.80 92.59 499,918 +0.51(+0.55%)
Aug 15, 2024 91.50 92.61 91.38 92.09 477,780 +2.18(+2.43%)
Aug 14, 2024 90.99 90.99 89.58 89.91 532,185 -0.60(-0.66%)
Aug 13, 2024 89.88 90.66 89.08 90.50 554,732 +1.20(+1.34%)
Aug 12, 2024 90.34 90.44 89.03 89.31 511,656 -0.72(-0.80%)
Aug 09, 2024 90.42 90.42 89.50 90.03 605,358 -0.26(-0.29%)
Aug 08, 2024 89.50 90.33 89.14 90.28 747,755 +1.89(+2.14%)
Aug 07, 2024 90.71 90.85 88.17 88.39 722,239 -0.98(-1.09%)
Aug 06, 2024 88.98 90.44 88.04 89.37 928,835 +0.85(+0.96%)
Aug 05, 2024 87.62 89.58 86.02 88.52 1,190,790 -3.12(-3.40%)
Aug 02, 2024 92.85 92.89 90.83 91.64 1,314,808 -4.01(-4.20%)
Aug 01, 2024 99.36 99.65 94.88 95.65 1,472,268 -3.65(-3.67%)
Jul 31, 2024 99.19 101.16 98.40 99.30 1,088,390 +0.73(+0.74%)
Jul 30, 2024 98.10 98.89 97.96 98.57 996,071 +0.70(+0.71%)
Jul 29, 2024 98.81 99.09 97.46 97.87 1,043,380 -0.82(-0.83%)
Jul 26, 2024 98.35 98.88 97.48 98.69 880,852 +1.46(+1.51%)
Jul 25, 2024 95.60 98.36 95.58 97.23 1,012,739 +1.77(+1.86%)
Jul 24, 2024 96.88 97.83 95.36 95.45 897,101 -1.86(-1.91%)
Jul 23, 2024 96.12 97.72 95.72 97.32 894,288 +0.84(+0.87%)
Jul 22, 2024 95.37 96.70 94.38 96.48 852,351 +1.25(+1.31%)
Jul 19, 2024 95.77 96.11 94.85 95.23 682,085 -0.75(-0.78%)
Jul 18, 2024 97.06 98.40 95.53 95.98 1,116,260 -1.39(-1.43%)
Jul 17, 2024 97.04 98.81 96.89 97.38 1,115,422 -0.31(-0.32%)
Jul 16, 2024 94.98 97.74 94.93 97.68 1,231,077 +3.39(+3.59%)
Jul 15, 2024 93.28 95.21 93.28 94.30 927,364 +1.51(+1.63%)
Jul 12, 2024 92.83 93.58 92.62 92.78 709,712 +0.60(+0.65%)
Jul 11, 2024 90.26 92.31 89.95 92.19 963,761 +3.28(+3.69%)
Jul 10, 2024 88.28 88.95 88.09 88.91 609,600 +1.02(+1.16%)
Jul 09, 2024 88.23 88.57 87.70 87.89 641,477 -0.44(-0.50%)
Jul 08, 2024 88.31 88.97 88.09 88.33 619,228 +0.45(+0.51%)
Jul 05, 2024 89.17 89.20 87.73 87.88 533,528 -1.34(-1.51%)
Jul 03, 2024 89.39 89.86 89.11 89.23 413,937 +0.00(+0.00%)
Jul 02, 2024 88.81 89.39 88.79 89.23 955,200 +0.38(+0.43%)
Jul 01, 2024 89.68 89.92 88.45 88.85 1,185,871 -0.51(-0.57%)
Jun 28, 2024 88.92 89.74 88.67 89.36 857,512 +0.97(+1.09%)
Jun 27, 2024 88.33 88.41 87.82 88.39 1,309,331 +0.17(+0.19%)
Jun 26, 2024 87.82 88.24 87.52 88.22 1,976,425 +0.05(+0.06%)
Jun 25, 2024 88.94 88.94 87.90 88.17 654,180 -0.75(-0.84%)
Jun 24, 2024 88.20 89.46 88.15 88.92 608,261 +1.02(+1.16%)
Jun 21, 2024 88.00 88.00 87.26 87.90 465,967 -0.13(-0.15%)
Jun 20, 2024 88.00 88.54 87.56 88.02 550,974 -0.09(-0.10%)
Jun 18, 2024 87.87 88.41 87.75 88.11 546,174 +0.16(+0.18%)
Jun 17, 2024 86.79 87.96 86.48 87.96 474,063 +1.00(+1.15%)
Jun 14, 2024 87.88 87.88 86.72 86.95 622,717 -1.66(-1.87%)
Jun 13, 2024 89.58 89.58 87.98 88.61 537,318 -1.21(-1.35%)
Jun 12, 2024 90.36 91.22 89.47 89.82 679,061 +1.42(+1.60%)
Jun 11, 2024 88.68 88.68 87.76 88.40 443,403 -0.71(-0.80%)
Jun 10, 2024 88.52 89.12 88.05 89.11 534,514 +0.03(+0.03%)
Jun 07, 2024 89.11 89.55 88.56 89.09 371,243 -0.71(-0.79%)
Jun 06, 2024 90.02 90.18 89.42 89.80 373,358 -0.39(-0.43%)
Jun 05, 2024 89.94 90.21 89.14 90.19 465,441 +0.79(+0.89%)
Jun 04, 2024 90.84 90.84 89.35 89.39 523,386 -2.10(-2.30%)
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.