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

93.30 -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 93.48 94.08 93.30 93.30 345,404 -0.15(-0.16%)
May 17, 2024 93.27 93.46 93.05 93.45 425,422 +0.16(+0.17%)
May 16, 2024 93.75 93.83 93.24 93.29 452,132 -0.48(-0.51%)
May 15, 2024 94.09 94.14 93.24 93.77 823,921 +0.51(+0.55%)
May 14, 2024 93.34 93.67 92.92 93.26 435,892 +0.72(+0.78%)
May 13, 2024 93.05 93.40 92.52 92.54 508,559 +0.11(+0.12%)
May 10, 2024 93.24 93.24 92.08 92.43 506,337 -0.46(-0.50%)
May 09, 2024 91.91 92.99 91.70 92.89 778,985 +1.24(+1.35%)
May 08, 2024 90.96 91.77 90.72 91.65 562,395 +0.04(+0.04%)
May 07, 2024 91.95 92.40 91.57 91.61 563,486 -0.13(-0.14%)
May 06, 2024 91.45 92.02 91.40 91.74 521,283 +0.88(+0.97%)
May 03, 2024 91.21 91.71 90.48 90.86 2,944,393 +0.90(+1.00%)
May 02, 2024 89.40 90.12 88.83 89.96 641,488 +1.57(+1.78%)
May 01, 2024 88.58 90.00 88.07 88.39 714,804 +0.01(+0.01%)
Apr 30, 2024 90.06 90.06 88.33 88.38 606,352 -2.28(-2.51%)
Apr 29, 2024 90.66 90.91 90.30 90.66 441,904 +0.42(+0.47%)
Apr 26, 2024 90.04 90.61 89.80 90.24 661,610 +0.35(+0.39%)
Apr 25, 2024 89.42 90.04 88.48 89.89 517,680 -0.35(-0.39%)
Apr 24, 2024 90.22 90.49 89.51 90.24 579,931 -0.17(-0.19%)
Apr 23, 2024 88.99 90.72 88.65 90.41 609,084 +1.53(+1.72%)
Apr 22, 2024 88.44 89.48 87.77 88.88 586,593 +0.82(+0.93%)
Apr 19, 2024 86.73 88.09 86.67 88.06 1,144,540 +1.11(+1.28%)
Apr 18, 2024 87.40 88.11 86.58 86.95 1,030,097 +0.02(+0.02%)
Apr 17, 2024 88.23 88.47 86.86 86.93 939,633 -0.83(-0.95%)
Apr 16, 2024 87.69 87.98 86.80 87.76 1,229,107 -0.41(-0.47%)
Apr 15, 2024 89.25 89.87 87.77 88.17 503,997 -0.69(-0.78%)
Apr 12, 2024 89.81 90.13 88.47 88.86 543,153 -1.27(-1.41%)
Apr 11, 2024 90.13 90.21 89.22 90.13 542,343 +0.30(+0.33%)
Apr 10, 2024 90.55 90.91 89.21 89.83 792,567 -2.34(-2.54%)
Apr 09, 2024 92.37 92.75 91.49 92.17 824,233 +0.07(+0.08%)
Apr 08, 2024 92.21 92.44 91.76 92.10 541,456 +0.41(+0.45%)
Apr 05, 2024 91.25 92.10 91.11 91.69 470,723 +0.46(+0.50%)
Apr 04, 2024 93.02 93.35 91.00 91.23 516,601 -1.13(-1.22%)
Apr 03, 2024 91.51 92.55 91.40 92.36 602,229 +0.79(+0.86%)
Apr 02, 2024 92.35 92.35 91.06 91.57 741,306 -1.42(-1.53%)
Apr 01, 2024 93.80 93.88 92.89 92.99 659,299 -0.72(-0.77%)
Mar 28, 2024 93.04 93.61 93.61 93.71 594,056 +0.71(+0.76%)
Mar 27, 2024 91.38 93.00 91.34 93.00 458,929 +2.12(+2.33%)
Mar 26, 2024 91.67 91.87 90.84 90.88 525,333 -0.39(-0.43%)
Mar 25, 2024 91.37 91.96 91.23 91.27 499,483 +0.17(+0.19%)
Mar 22, 2024 92.20 92.44 91.09 91.10 456,934 -1.23(-1.33%)
Mar 21, 2024 91.50 92.50 91.50 92.33 561,914 +1.27(+1.39%)
Mar 20, 2024 89.15 91.47 88.72 91.06 678,857 +1.79(+2.01%)
Mar 19, 2024 88.17 89.40 88.17 89.27 547,097 +0.87(+0.98%)
Mar 18, 2024 88.96 88.96 88.10 88.40 454,720 -0.27(-0.30%)
Mar 15, 2024 88.04 89.06 88.04 88.67 481,686 +0.42(+0.47%)
Mar 14, 2024 89.56 89.56 87.64 88.25 617,161 -1.29(-1.44%)
Mar 13, 2024 89.18 89.95 89.18 89.54 465,161 +0.48(+0.54%)
Mar 12, 2024 89.33 89.53 88.55 89.06 564,089 -0.16(-0.18%)
Mar 11, 2024 89.20 89.48 88.52 89.22 541,817 -0.21(-0.23%)
Mar 08, 2024 90.21 90.77 89.05 89.43 741,072 -0.16(-0.18%)
Mar 07, 2024 89.53 90.24 89.44 89.59 581,107 +0.65(+0.73%)
Mar 06, 2024 89.59 89.59 88.52 88.94 677,391 -0.03(-0.03%)
Mar 05, 2024 88.54 89.62 88.40 88.97 562,244 +0.10(+0.11%)
Mar 04, 2024 89.70 90.33 88.81 88.87 640,194 -0.46(-0.51%)
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.