Indicators

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

93.45 +0.16 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.11	74.81	72.22	72.41	758,303	-1.96(-2.63%)
Apr 28, 2022	73.45	74.78	72.05	74.36	903,869	+1.73(+2.37%)
Apr 27, 2022	72.67	73.31	72.03	72.64	1,277,721	+0.16(+0.23%)
Apr 26, 2022	73.97	74.19	72.46	72.47	1,052,346	-1.91(-2.57%)
Apr 25, 2022	73.55	74.51	71.96	74.38	1,063,372	-0.08(-0.10%)
Apr 22, 2022	76.53	76.63	74.32	74.46	1,272,709	-2.40(-3.12%)
Apr 21, 2022	79.50	79.67	76.54	76.86	885,571	-1.92(-2.43%)
Apr 20, 2022	78.71	79.12	78.29	78.78	1,030,194	+0.67(+0.85%)
Apr 19, 2022	76.78	78.28	76.78	78.11	777,927	+1.30(+1.69%)
Apr 18, 2022	76.38	77.22	76.37	76.81	639,673	+0.47(+0.62%)
Apr 14, 2022	76.48	77.03	76.19	76.34	831,350	-0.12(-0.15%)
Apr 13, 2022	75.14	76.54	74.92	76.45	552,336	+1.61(+2.15%)
Apr 12, 2022	75.10	76.33	74.64	74.84	941,139	+0.43(+0.58%)
Apr 11, 2022	74.38	75.61	74.23	74.41	936,496	-0.33(-0.44%)
Apr 08, 2022	74.34	75.28	74.18	74.74	682,097	+0.40(+0.53%)
Apr 07, 2022	74.45	74.83	73.16	74.34	657,361	-0.06(-0.08%)
Apr 06, 2022	75.04	75.17	74.03	74.40	749,603	-0.95(-1.27%)
Apr 05, 2022	77.12	77.68	75.27	75.36	792,591	-1.64(-2.13%)
Apr 04, 2022	77.78	77.78	76.65	76.99	594,012	-0.40(-0.52%)

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.