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

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

117.18
-1.24 (-1.05%)
NYSE· Last Trade: May 20th, 2:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/2026118.79120.59118.79120.161,176,266120.16
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
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
3/09/2026107.52109.25105.47108.991,534,417108.71
3/06/2026109.52109.52107.93108.651,271,612108.37
3/05/2026112.34112.55110.18111.061,136,521110.78
3/04/2026112.75113.62111.80113.03908,457112.74
3/03/2026111.47112.81109.81112.341,311,969112.05
3/02/2026112.23113.86111.46113.641,024,924113.35
2/27/2026113.48113.63112.19112.98973,390112.69
2/26/2026114.28115.10113.58114.591,000,268114.30
2/25/2026114.50114.50112.84114.211,011,910113.92
2/24/2026112.91114.25112.73113.89822,248113.60
2/23/2026115.10115.26112.07112.851,045,399112.56
2/20/2026114.44116.08113.94115.54962,838115.24