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

122.00
+1.22 (1.01%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/08/2026120.70121.56120.52120.911,057,747120.91
6/05/2026121.15121.41119.33119.70991,571119.70
6/04/2026120.32121.64120.13121.45934,185121.45
6/03/2026120.81120.81119.96119.991,518,525119.99
6/02/2026120.06121.60120.00121.171,345,506121.17
6/01/2026119.86120.18119.10120.071,424,741120.07
5/29/2026120.60120.76119.89120.051,169,942120.05
5/28/2026120.75121.23120.12121.091,299,197121.09
5/27/2026121.39122.07120.86121.021,203,494121.02
5/26/2026120.69121.77120.49121.351,468,553121.35
5/22/2026119.67120.16119.19120.03959,614120.03
5/21/2026118.92119.62117.80119.241,256,825119.24
5/20/2026117.65119.36117.14119.26937,591119.26
5/19/2026118.20118.20116.67117.181,195,588117.18
5/18/2026117.60118.96117.35118.421,010,596118.42
5/15/2026118.25118.25117.03117.251,127,299117.25
5/14/2026118.61119.34118.32118.771,253,400118.77
5/13/2026118.25118.25117.19117.811,159,896117.81
5/12/2026119.05119.05117.00118.301,192,326118.30
5/11/2026120.25120.69118.89118.981,203,385118.98
5/08/2026119.61120.14119.12119.841,165,731119.84
5/07/2026120.42120.62119.05119.181,069,498119.18
5/06/2026120.06121.11120.06120.391,493,527120.39
5/05/2026118.79120.59118.79120.161,175,949120.16
5/04/2026119.55119.83117.96118.561,353,642118.56
5/01/2026120.17120.31119.36119.961,134,587119.96
4/30/2026118.34120.33118.09120.141,535,235120.14
4/29/2026119.55119.70118.01118.601,126,604118.60
4/28/2026119.98120.46118.96119.441,041,796119.44
4/27/2026119.30120.29119.25119.61938,107119.61
4/24/2026118.97119.26118.21118.961,045,989118.96
4/23/2026118.22119.34117.89118.891,090,783118.89
4/22/2026118.75118.77117.74118.171,164,921118.17
4/21/2026118.50119.32117.52117.781,229,014117.78
4/20/2026117.29118.44117.12118.21935,156118.21
4/17/2026116.17118.57116.17117.521,242,742117.52
4/16/2026115.17115.91114.90115.71989,796115.71
4/15/2026115.39115.44114.53115.13874,484115.13
4/14/2026116.00116.11115.00115.46992,708115.46
4/13/2026114.46115.94114.32115.86892,333115.86
4/10/2026115.50115.52114.53114.73897,468114.73
4/09/2026114.45115.85114.43115.461,075,959115.46
4/08/2026114.07114.96113.88114.741,245,109114.74
4/07/2026111.95112.75111.53112.42931,904112.42
4/06/2026111.27112.19110.73112.161,062,530112.16
4/02/2026109.74111.71109.45111.421,231,273111.42
4/01/2026110.68111.61110.54110.672,383,421110.67
3/31/2026109.55111.34109.12110.471,169,802110.47
3/30/2026110.27110.27107.98108.27988,088108.27
3/27/2026109.90110.48108.91109.231,329,262109.23
3/26/2026109.93111.45109.93110.341,174,133110.34
3/25/2026110.63111.04109.50110.731,037,228110.73
3/24/2026107.67110.55107.42109.921,221,203109.92
3/23/2026107.60109.67107.51108.211,139,781108.21