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

127.24
-1.50 (-1.17%)
NYSE· Last Trade: Aug 5th, 6:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Avantis U.S. Small Cap Value ETF (AVUV)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026127.10129.05126.85128.741,251,481128.74
8/03/2026125.75127.22125.75127.041,300,861127.04
7/31/2026125.51125.67123.90125.281,340,683125.28
7/30/2026125.58125.74123.95125.241,095,091125.24
7/29/2026125.88126.58124.92125.121,072,742125.12
7/28/2026125.63126.40125.46126.191,102,939126.19
7/27/2026125.60126.51124.98125.431,372,439125.43
7/24/2026125.26126.04124.95125.28818,749125.28
7/23/2026125.29125.34124.27124.831,107,855124.83
7/22/2026126.06126.58125.64125.921,124,248125.92
7/21/2026125.13126.12124.52126.061,428,216126.06
7/20/2026125.68125.83124.53124.57953,537124.57
7/17/2026125.49126.32124.82125.351,159,181125.35
7/16/2026124.57126.65124.49126.171,529,562126.17
7/15/2026124.46125.32124.13124.671,069,000124.67
7/14/2026124.56124.96123.66124.081,985,776124.08
7/13/2026124.21125.03123.85123.971,159,570123.97
7/10/2026123.52124.17123.25123.951,079,583123.95
7/09/2026122.85123.58122.57123.221,016,047123.22
7/08/2026122.95123.03121.66122.391,081,952122.39
7/07/2026123.97124.17122.98123.151,018,292123.15
7/06/2026123.85124.68123.70123.821,021,720123.82
7/02/2026124.95125.39122.59123.511,455,819123.51
7/01/2026124.64125.69124.27124.351,601,841124.35
6/30/2026124.66125.05124.14124.761,341,594124.76
6/29/2026124.76125.00123.67124.651,506,050124.65
6/26/2026123.81125.19123.64124.941,609,256124.94
6/25/2026123.61124.95123.49124.161,390,016124.16
6/24/2026122.38123.71122.17123.17944,452123.17
6/23/2026121.49122.93121.24122.381,077,768122.38
6/22/2026122.20122.80122.16122.381,371,179122.38
6/18/2026121.86122.11121.06122.001,212,035122.00
6/17/2026122.33123.02120.39120.782,459,429120.78
6/16/2026123.38124.18122.12122.411,490,609122.41
6/15/2026124.96125.20122.98123.181,230,680123.18
6/12/2026123.56125.10123.46124.381,327,109124.38
6/11/2026121.88123.27121.42123.201,906,161123.20
6/10/2026121.15122.60120.76120.861,564,382120.86
6/09/2026121.08122.63119.28121.042,042,218121.04
6/08/2026120.70121.56120.52120.911,057,747120.47
6/05/2026121.15121.41119.33119.70991,571119.26
6/04/2026120.32121.64120.13121.45934,185121.00
6/03/2026120.81120.81119.96119.991,518,525119.55
6/02/2026120.06121.60120.00121.171,345,506120.73
6/01/2026119.86120.18119.10120.071,424,741119.63
5/29/2026120.60120.76119.89120.051,169,942119.61
5/28/2026120.75121.23120.12121.091,299,197120.65
5/27/2026121.39122.07120.86121.021,203,494120.58
5/26/2026120.69121.77120.49121.351,468,553120.91
5/22/2026119.67120.16119.19120.03959,614119.59
5/21/2026118.92119.62117.80119.241,256,825118.80
5/20/2026117.65119.36117.14119.26937,591118.82
5/19/2026118.20118.20116.67117.181,195,588116.75
5/18/2026117.60118.96117.35118.421,010,596117.99
5/15/2026118.25118.25117.03117.251,127,299116.82
5/14/2026118.61119.34118.32118.771,253,400118.33
5/13/2026118.25118.25117.19117.811,159,896117.38
5/12/2026119.05119.05117.00118.301,192,326117.87
5/11/2026120.25120.69118.89118.981,203,385118.54
5/08/2026119.61120.14119.12119.841,165,731119.40
5/07/2026120.42120.62119.05119.181,069,498118.74
5/06/2026120.06121.11120.06120.391,493,527119.95