Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

106.08
-1.35 (-1.26%)
NYSE · Last Trade: Mar 23rd, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026107.36107.63105.36106.081,460,897106.08
3/19/2026105.61108.31105.55107.431,527,401107.43
3/18/2026107.30107.65106.45106.501,070,035106.50
3/17/2026107.75108.60107.34107.681,071,013107.68
3/16/2026107.14107.83106.86106.861,017,013106.86
3/13/2026106.90107.36105.75106.291,385,643106.29
3/12/2026106.85107.37106.15106.511,125,233106.51
3/11/2026107.91108.59107.09107.991,071,447107.99
3/10/2026108.30110.14108.03108.281,144,756108.28
3/09/2026107.52109.25105.47108.991,534,417108.99
3/06/2026109.52109.52107.93108.651,271,612108.65
3/05/2026112.34112.55110.18111.061,136,521111.06
3/04/2026112.75113.62111.80113.03908,457113.03
3/03/2026111.47112.81109.81112.341,311,969112.34
3/02/2026112.23113.86111.46113.641,024,924113.64
2/27/2026113.48113.63112.19112.98973,390112.98
2/26/2026114.28115.10113.58114.591,000,268114.59
2/25/2026114.50114.50112.84114.211,011,910114.21
2/24/2026112.91114.25112.73113.89822,248113.89
2/23/2026115.10115.26112.07112.851,045,399112.85
2/20/2026114.44116.08113.94115.54962,838115.54
2/19/2026114.84114.99114.09114.981,052,952114.98
2/18/2026115.00116.13114.44115.181,251,751115.18
2/17/2026114.92115.64113.24114.661,430,409114.66
2/13/2026113.68115.33112.82114.901,061,764114.90
2/12/2026116.03116.56112.14113.391,353,044113.39
2/11/2026115.44116.38114.39115.26989,671115.26
2/10/2026115.22115.28114.37114.491,248,249114.49
2/09/2026115.15115.73114.38115.211,031,345115.21
2/06/2026113.08115.45112.80115.191,635,350115.19
2/05/2026112.57113.46111.50111.961,171,659111.96
2/04/2026112.62113.89112.20113.151,247,064113.15
2/03/2026110.87112.57110.50111.821,339,776111.82
2/02/2026108.73111.24108.45110.74958,844110.74
1/30/2026108.97109.60108.17109.27762,423109.27
1/29/2026109.09109.92108.09109.751,067,756109.75
1/28/2026109.07109.42108.01108.29812,265108.29
1/27/2026108.55108.86108.13108.78829,308108.78
1/26/2026108.73109.04107.88108.491,934,257108.49
1/23/2026110.26110.30108.33108.49903,250108.49
1/22/2026110.64111.14109.99110.26770,617110.26
1/21/2026107.84110.44107.84110.10994,439110.10
1/20/2026107.04107.79106.50106.871,010,346106.87
1/16/2026108.98109.02108.31108.51841,706108.51
1/15/2026107.79109.25107.56108.90866,467108.90
1/14/2026107.12107.91106.92107.581,272,039107.58
1/13/2026107.29107.74106.83107.041,089,618107.04
1/12/2026106.51107.13105.88106.86847,973106.86
1/09/2026107.55108.00106.30107.331,017,937107.33
1/08/2026105.07107.51104.72107.151,014,958107.15
1/07/2026106.27106.40104.88105.17898,770105.17
1/06/2026104.60106.15104.25106.151,273,026106.15
1/05/2026103.63105.39103.44104.661,583,671104.66
1/02/2026102.39103.41101.60103.12955,015103.12
12/31/2025102.91102.91101.93101.98749,172101.98
12/30/2025103.34103.35102.85102.91740,893102.91
12/29/2025103.49103.79103.04103.19937,219103.19
12/26/2025103.89103.89103.22103.69664,336103.69
12/24/2025103.63103.98103.39103.82448,716103.82
12/23/2025104.04104.27103.56103.73730,246103.73