Skip to main content

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

88.33 -0.20 (-0.23%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.06 75.31 74.41 74.77 192,612 -0.31(-0.42%)
Oct 28, 2021 74.30 75.08 74.30 75.08 278,013 +1.08(+1.46%)
Oct 27, 2021 75.97 75.98 73.93 74.00 299,601 -2.02(-2.66%)
Oct 26, 2021 77.24 75.97 76.02 242,887 -0.98(-1.27%)
Oct 25, 2021 76.33 77.11 76.25 77.00 567,709 +0.97(+1.28%)
Oct 22, 2021 75.88 76.31 75.43 76.03 397,390 +0.33(+0.44%)
Oct 21, 2021 76.01 76.29 75.24 75.70 376,846 -0.21(-0.28%)
Oct 20, 2021 75.02 76.03 74.70 75.91 339,957 +0.86(+1.14%)
Oct 19, 2021 75.52 75.52 74.60 75.05 710,852 -0.10(-0.13%)
Oct 18, 2021 74.61 75.37 74.49 75.15 184,239 +0.40(+0.53%)
Oct 15, 2021 75.54 75.84 74.71 74.75 109,970 +0.04(+0.05%)
Oct 14, 2021 74.75 74.82 74.49 74.71 141,702 +0.84(+1.13%)
Oct 13, 2021 74.03 74.03 72.91 73.87 121,145 -0.11(-0.15%)
Oct 12, 2021 74.02 74.26 73.73 73.99 194,284 +0.11(+0.15%)
Oct 11, 2021 74.60 75.18 73.86 73.87 151,645 -0.46(-0.61%)
Oct 08, 2021 74.60 75.04 74.26 74.33 154,327 -0.04(-0.05%)
Oct 07, 2021 73.71 74.72 73.57 74.37 165,591 +1.23(+1.68%)
Oct 06, 2021 73.16 73.40 71.89 73.14 111,779 -0.80(-1.08%)
Oct 05, 2021 74.12 74.61 73.52 73.94 183,282 +0.26(+0.35%)
Oct 04, 2021 73.47 74.27 73.22 73.68 204,611 +0.38(+0.52%)
Oct 01, 2021 72.31 73.79 71.76 73.30 334,523 +1.44(+2.00%)
Sep 30, 2021 73.53 73.53 71.88 71.87 214,193 -1.30(-1.78%)
Sep 29, 2021 73.16 73.45 72.71 73.17 169,275 +0.12(+0.17%)
Sep 28, 2021 73.88 74.31 72.92 73.05 179,823 -0.86(-1.17%)
Sep 27, 2021 72.03 74.33 72.03 73.91 179,564 +2.24(+3.13%)
Sep 24, 2021 71.08 72.07 70.97 71.67 104,673 +0.19(+0.27%)
Sep 23, 2021 70.46 71.92 70.38 71.48 197,663 +1.60(+2.29%)
Sep 22, 2021 69.20 70.57 69.20 69.88 511,955 +1.12(+1.63%)
Sep 21, 2021 69.49 69.62 68.11 68.76 229,070 -0.23(-0.33%)
Sep 20, 2021 68.63 69.29 67.96 68.99 219,315 -1.44(-2.05%)
Sep 17, 2021 70.49 70.97 69.93 70.43 163,948 -0.23(-0.32%)
Sep 16, 2021 71.12 71.17 70.32 70.66 158,474 -0.36(-0.51%)
Sep 15, 2021 69.93 71.13 69.93 71.02 153,677 +1.29(+1.85%)
Sep 14, 2021 71.23 71.23 69.45 69.73 130,072 -1.15(-1.62%)
Sep 13, 2021 70.74 70.91 70.19 70.87 235,460 +0.74(+1.06%)
Sep 10, 2021 71.09 71.19 70.06 70.13 143,421 -0.52(-0.74%)
Sep 09, 2021 70.44 71.20 70.01 70.66 78,287 +0.16(+0.23%)
Sep 08, 2021 71.20 71.42 70.24 70.49 106,816 -0.84(-1.18%)
Sep 07, 2021 71.84 72.38 71.31 71.34 148,691 -0.60(-0.83%)
Sep 03, 2021 72.18 72.30 71.65 71.94 90,580 -0.29(-0.41%)
Sep 02, 2021 72.06 72.80 71.89 72.23 135,514 +0.39(+0.54%)
Sep 01, 2021 71.87 72.05 70.95 71.84 97,777 +0.18(+0.25%)
Aug 31, 2021 71.98 72.06 71.18 71.66 199,198 -0.11(-0.16%)
Aug 30, 2021 72.60 72.61 71.71 71.78 96,511 -0.54(-0.75%)
Aug 27, 2021 70.43 72.47 70.31 72.32 146,770 +2.07(+2.95%)
Aug 26, 2021 71.11 71.11 70.03 70.25 423,968 -0.90(-1.27%)
Aug 25, 2021 70.80 71.61 70.42 71.15 103,016 +0.50(+0.71%)
Aug 24, 2021 70.08 70.82 70.08 70.65 113,161 +0.82(+1.17%)
Aug 23, 2021 69.56 69.91 69.27 69.83 112,714 +1.00(+1.45%)
Aug 20, 2021 67.80 68.88 67.79 68.83 96,525 +1.00(+1.47%)
Aug 19, 2021 67.88 68.46 67.28 67.84 151,079 -0.95(-1.38%)
Aug 18, 2021 69.34 70.09 68.74 68.79 134,713 -0.74(-1.06%)
Aug 17, 2021 70.09 70.14 68.81 69.53 175,798 -1.10(-1.56%)
Aug 16, 2021 70.72 70.91 69.86 70.63 89,994 -0.54(-0.76%)
Aug 13, 2021 72.02 72.02 71.04 71.17 95,092 -0.72(-1.00%)
Aug 12, 2021 72.30 72.45 71.26 71.89 348,843 -0.27(-0.37%)
Aug 11, 2021 71.30 72.17 70.74 72.16 101,852 +0.94(+1.32%)
Aug 10, 2021 70.10 71.30 69.97 71.22 187,438 +1.21(+1.72%)
Aug 09, 2021 70.34 70.41 69.58 70.01 118,735 -0.49(-0.70%)
Aug 06, 2021 70.04 70.70 70.04 70.50 138,306 +1.03(+1.48%)
Aug 05, 2021 68.68 69.90 68.68 69.48 130,460 +1.10(+1.61%)
Aug 04, 2021 69.54 69.60 68.37 68.38 235,470 -1.55(-2.21%)
Aug 03, 2021 69.36 70.07 68.24 69.93 141,009 +0.78(+1.13%)
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.