Indicators

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

89.88 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	72.89	74.22		74.22	469,936	+1.08(+1.47%)
Jan 28, 2022	72.47	73.14	71.02	73.15	389,009	+0.76(+1.05%)
Jan 27, 2022	74.02	75.10	71.89	72.39	733,755	-1.04(-1.41%)
Jan 26, 2022	75.64	76.11	72.67	73.42	355,028	-1.08(-1.44%)
Jan 25, 2022	73.67	75.20	72.45	74.50	483,381	-0.29(-0.39%)
Jan 24, 2022	71.80	74.94	71.07	74.79	610,287	+1.85(+2.53%)
Jan 21, 2022	73.99	74.96	72.92	72.94	532,765	-1.28(-1.72%)
Jan 20, 2022	76.40	77.25	74.12	74.22	524,918	-1.89(-2.49%)
Jan 19, 2022	78.03	78.03	76.09	76.12	447,254	-1.32(-1.70%)
Jan 18, 2022	78.82	79.10	77.23	77.43	422,122	-1.75(-2.21%)
Jan 14, 2022				79.18	0	+0.37(+0.48%)
Jan 13, 2022	79.04	79.87	78.56	78.81	351,395	+0.10(+0.12%)
Jan 12, 2022	79.11	79.52	78.07	78.71	456,139	+0.09(+0.11%)
Jan 11, 2022	78.11	78.77	77.04	78.62	356,313	+0.84(+1.07%)
Jan 10, 2022	77.91	78.06	76.61	77.79	262,162	-0.26(-0.33%)
Jan 07, 2022	78.61	79.01	77.73	78.05	274,701	-0.37(-0.47%)
Jan 06, 2022	77.97	78.77	77.29	78.41	264,048	+1.12(+1.45%)
Jan 05, 2022	79.26	79.78	77.24	77.29	555,961	-1.74(-2.20%)
Jan 04, 2022	78.12	79.38	78.12	79.03	390,313	+1.36(+1.76%)

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.