Skip to main content

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

103.71 -1.15 (-1.10%)
Streaming Delayed Price Updated: 2:40 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 104.09 105.35 104.03 104.86 1,382,808 +1.78(+1.73%)
Nov 08, 2024 102.80 103.35 102.49 103.08 1,692,465 +0.18(+0.17%)
Nov 07, 2024 104.14 104.31 102.64 102.90 1,192,402 -1.28(-1.23%)
Nov 06, 2024 101.62 104.42 101.62 104.18 1,854,992 +7.16(+7.38%)
Nov 05, 2024 94.96 97.02 94.80 97.02 732,867 +2.04(+2.15%)
Nov 04, 2024 94.56 95.84 94.46 94.98 808,595 +0.29(+0.31%)
Nov 01, 2024 95.42 95.78 94.48 94.69 617,642 -0.06(-0.06%)
Oct 31, 2024 95.91 96.26 94.68 94.75 629,769 -1.06(-1.11%)
Oct 30, 2024 95.45 97.23 95.38 95.81 533,328 +0.14(+0.15%)
Oct 29, 2024 95.68 95.95 95.18 95.67 587,538 -0.70(-0.73%)
Oct 28, 2024 95.21 96.55 95.12 96.37 543,707 +1.45(+1.53%)
Oct 25, 2024 95.96 96.22 94.58 94.92 511,364 -0.50(-0.52%)
Oct 24, 2024 95.56 95.62 94.65 95.42 728,388 +0.35(+0.37%)
Oct 23, 2024 95.55 95.63 94.22 95.07 569,774 -0.89(-0.93%)
Oct 22, 2024 96.09 96.25 95.57 95.96 648,768 -0.25(-0.26%)
Oct 21, 2024 98.21 98.22 96.17 96.21 580,050 -1.98(-2.02%)
Oct 18, 2024 98.99 98.99 98.10 98.19 622,967 -0.54(-0.55%)
Oct 17, 2024 98.68 98.89 97.97 98.73 499,756 +0.06(+0.06%)
Oct 16, 2024 97.92 99.00 97.82 98.67 907,741 +1.60(+1.65%)
Oct 15, 2024 97.00 98.50 96.67 97.07 638,651 -0.22(-0.23%)
Oct 14, 2024 96.87 97.36 96.28 97.29 483,364 +0.32(+0.33%)
Oct 11, 2024 95.20 97.05 95.10 96.97 525,604 +1.94(+2.04%)
Oct 10, 2024 94.65 95.03 93.98 95.03 459,549 -0.16(-0.17%)
Oct 09, 2024 94.86 95.84 94.52 95.19 588,203 +0.25(+0.26%)
Oct 08, 2024 95.33 95.33 94.44 94.94 545,736 -0.45(-0.47%)
Oct 07, 2024 95.69 95.69 94.58 95.39 653,440 -0.44(-0.46%)
Oct 04, 2024 95.70 96.15 95.19 95.83 461,992 +1.41(+1.49%)
Oct 03, 2024 94.06 94.62 93.33 94.42 596,015 -0.13(-0.14%)
Oct 02, 2024 94.79 95.52 94.29 94.55 505,366 -0.35(-0.37%)
Oct 01, 2024 95.54 95.73 93.95 94.90 619,032 -1.05(-1.09%)
Sep 30, 2024 95.26 96.10 94.99 95.95 583,621 +0.39(+0.41%)
Sep 27, 2024 95.65 96.52 95.14 95.56 488,310 +0.95(+1.00%)
Sep 26, 2024 94.87 95.54 94.47 94.61 581,101 +0.55(+0.58%)
Sep 25, 2024 95.44 95.44 93.94 94.06 822,589 -1.41(-1.48%)
Sep 24, 2024 95.90 96.18 95.25 95.47 530,826 +0.03(+0.03%)
Sep 23, 2024 95.79 96.18 94.92 95.44 840,363 -0.07(-0.08%)
Sep 20, 2024 96.16 96.25 95.36 95.51 657,322 -1.09(-1.12%)
Sep 19, 2024 96.64 96.71 95.36 96.60 1,135,225 +2.11(+2.23%)
Sep 18, 2024 94.58 96.92 94.03 94.49 762,312 -0.02(-0.02%)
Sep 17, 2024 94.15 95.49 94.07 94.51 647,225 +0.99(+1.05%)
Sep 16, 2024 93.12 93.63 92.61 93.52 803,963 +0.81(+0.87%)
Sep 13, 2024 91.34 92.97 91.34 92.71 2,174,748 +2.32(+2.57%)
Sep 12, 2024 89.79 90.89 89.14 90.39 712,976 +1.10(+1.23%)
Sep 11, 2024 89.15 89.39 87.20 89.30 657,610 -0.08(-0.09%)
Sep 10, 2024 90.05 90.05 88.36 89.38 611,369 -0.50(-0.55%)
Sep 09, 2024 90.26 90.68 89.69 89.88 696,517 -0.24(-0.27%)
Sep 06, 2024 91.76 92.21 89.80 90.11 1,860,739 -1.53(-1.67%)
Sep 05, 2024 92.64 92.73 91.31 91.65 1,008,510 -0.58(-0.63%)
Sep 04, 2024 92.63 93.25 91.92 92.23 619,872 -0.61(-0.65%)
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.