Skip to main content

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

88.53 -0.75 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 43.03 43.03 42.11 42.15 24,576 -0.34(-0.80%)
Aug 27, 2020 42.49 42.49 42.49 0 +0.01(+0.03%)
Aug 25, 2020 42.48 42.48 42.48 0 +0.06(+0.13%)
Aug 24, 2020 41.94 42.43 41.93 42.42 14,427 +1.11(+2.69%)
Aug 21, 2020 41.68 41.71 41.16 41.31 25,123 -0.36(-0.85%)
Aug 20, 2020 41.73 41.98 41.65 41.66 26,427 -0.53(-1.25%)
Aug 19, 2020 42.37 42.73 42.12 42.19 44,494 -0.02(-0.06%)
Aug 18, 2020 43.11 43.11 42.14 42.21 90,474 -0.66(-1.55%)
Aug 17, 2020 43.09 43.09 42.79 42.88 36,704 -0.15(-0.35%)
Aug 14, 2020 42.26 43.22 42.26 43.03 52,277 +0.38(+0.89%)
Aug 13, 2020 42.79 43.04 42.54 42.65 25,684 -0.51(-1.18%)
Aug 12, 2020 43.35 43.35 42.73 43.16 632,085 +0.31(+0.72%)
Aug 11, 2020 43.16 43.70 42.75 42.85 34,526 +0.24(+0.57%)
Aug 10, 2020 42.14 42.80 42.14 42.61 31,965 +0.98(+2.36%)
Aug 07, 2020 40.76 41.62 40.76 41.62 30,361 +0.92(+2.25%)
Aug 06, 2020 40.90 40.90 40.61 40.71 19,431 -0.15(-0.37%)
Aug 05, 2020 40.32 40.86 40.32 40.86 25,705 +0.93(+2.32%)
Aug 04, 2020 39.56 39.93 39.50 39.93 39,427 +0.37(+0.95%)
Aug 03, 2020 39.28 39.65 39.19 39.56 28,935 +0.65(+1.66%)
Jul 31, 2020 39.29 39.29 38.32 38.91 30,789 -0.54(-1.38%)
Jul 30, 2020 39.76 39.76 39.15 39.45 13,612 -0.52(-1.31%)
Jul 29, 2020 39.46 40.04 39.38 39.98 28,383 +0.90(+2.30%)
Jul 28, 2020 39.43 39.47 39.04 39.08 18,766 -0.34(-0.85%)
Jul 27, 2020 39.39 39.43 39.02 39.42 12,711 +0.14(+0.35%)
Jul 24, 2020 39.56 39.80 39.23 39.28 31,858 -0.42(-1.06%)
Jul 23, 2020 39.29 39.92 39.29 39.70 48,571 +0.43(+1.10%)
Jul 22, 2020 39.06 39.31 39.06 39.27 21,826 -0.09(-0.24%)
Jul 21, 2020 38.96 39.52 38.90 39.36 70,901 +1.31(+3.44%)
Jul 20, 2020 38.16 38.20 38.00 38.05 28,889 -0.52(-1.36%)
Jul 17, 2020 39.20 39.20 38.54 38.58 37,524 -0.35(-0.89%)
Jul 16, 2020 39.04 39.26 38.61 38.92 75,003 -0.16(-0.41%)
Jul 15, 2020 37.78 39.24 37.78 39.08 49,007 +1.69(+4.53%)
Jul 14, 2020 37.03 37.39 36.90 37.39 28,827 +0.66(+1.81%)
Jul 13, 2020 37.14 37.76 36.72 36.72 41,338 -0.36(-0.96%)
Jul 10, 2020 36.47 37.08 36.11 37.08 63,182 +1.11(+3.10%)
Jul 09, 2020 37.11 37.11 35.78 35.97 17,929 -1.22(-3.27%)
Jul 08, 2020 37.00 37.18 36.48 37.18 35,294 +0.36(+0.99%)
Jul 07, 2020 37.23 37.48 36.74 36.82 41,152 -1.02(-2.69%)
Jul 06, 2020 38.60 38.60 37.46 37.84 46,524 +0.54(+1.45%)
Jul 02, 2020 38.15 38.33 37.21 37.29 31,216 +0.32(+0.86%)
Jul 01, 2020 38.06 38.16 36.95 36.98 29,669 -0.92(-2.42%)
Jun 30, 2020 37.48 38.00 37.28 37.89 16,514 +0.54(+1.45%)
Jun 29, 2020 36.48 37.55 36.12 37.35 62,064 +1.47(+4.10%)
Jun 26, 2020 36.67 36.67 35.73 35.88 33,248 -1.22(-3.29%)
Jun 25, 2020 36.47 37.20 36.14 37.10 40,424 +0.48(+1.30%)
Jun 24, 2020 38.04 38.04 36.22 36.62 34,121 -1.65(-4.30%)
Jun 23, 2020 38.83 38.84 38.17 38.27 91,874 +0.08(+0.21%)
Jun 22, 2020 37.78 38.24 37.65 38.19 65,270 +0.13(+0.34%)
Jun 19, 2020 39.55 39.55 37.61 38.05 65,968 -0.47(-1.22%)
Jun 18, 2020 38.33 39.04 37.96 38.52 64,932 -0.14(-0.35%)
Jun 17, 2020 39.95 39.95 38.60 38.66 48,364 -1.06(-2.68%)
Jun 16, 2020 40.14 40.51 38.98 39.72 75,088 +1.17(+3.05%)
Jun 15, 2020 36.65 38.70 36.61 38.55 18,337 +0.59(+1.55%)
Jun 12, 2020 38.09 38.47 36.89 37.96 33,359 +1.31(+3.56%)
Jun 11, 2020 38.87 38.87 36.57 36.66 61,933 -3.72(-9.21%)
Jun 10, 2020 41.95 41.95 40.37 40.38 36,055 -2.01(-4.73%)
Jun 09, 2020 42.53 42.85 41.95 42.38 49,458 -1.53(-3.48%)
Jun 08, 2020 43.78 43.91 43.32 43.91 71,876 +1.56(+3.69%)
Jun 05, 2020 43.30 43.30 42.09 42.35 51,058 +2.09(+5.19%)
Jun 04, 2020 39.40 40.28 39.04 40.26 78,884 +0.84(+2.13%)
Jun 03, 2020 38.89 39.65 38.89 39.42 58,920 +1.58(+4.16%)
Jun 02, 2020 37.85 38.04 37.50 37.84 53,412 +0.68(+1.83%)
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.