Avantis® U.S. Small Cap Value ETF (AVUV) Historical Stock Data
90.24 ↑0.35 (0.39%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, AVUV is up 0.05% a day on average. There have been 16 days where Avantis® U.S. Small Cap Value ETF closed green and 14 days where AVUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 90.04 | 90.24 | ↑$0.20 (0.22%) | 89.87 | 90.61 | 661.60K |
| 2024-04-25 | 89.42 | 89.89 | ↑$0.47 (0.53%) | 88.50 | 90.04 | 517.67K |
| 2024-04-24 | 90.22 | 90.24 | ↑$0.02 (0.02%) | 89.52 | 90.49 | 579.91K |
| 2024-04-23 | 88.99 | 90.41 | ↑$1.42 (1.60%) | 88.65 | 90.72 | 609.08K |
| 2024-04-22 | 88.44 | 88.88 | ↑$0.44 (0.50%) | 87.77 | 89.48 | 586.59K |
| 2024-04-19 | 86.73 | 88.06 | ↑$1.33 (1.53%) | 86.67 | 88.09 | 1.14M |
| 2024-04-18 | 87.40 | 86.95 | ↓$0.45 (-0.51%) | 86.59 | 88.11 | 1.03M |
| 2024-04-17 | 88.23 | 86.93 | ↓$1.30 (-1.47%) | 86.90 | 88.48 | 0.94M |
| 2024-04-16 | 87.69 | 87.76 | ↑$0.07 (0.08%) | 86.81 | 87.98 | 1.23M |
| 2024-04-15 | 89.25 | 88.17 | ↓$1.08 (-1.21%) | 87.77 | 89.87 | 503.99K |
| 2024-04-12 | 89.81 | 88.86 | ↓$0.95 (-1.06%) | 88.48 | 90.09 | 543.14K |
| 2024-04-11 | 90.13 | 90.13 | ↑$0.00 (0.00%) | 89.22 | 90.21 | 542.29K |
| 2024-04-10 | 90.55 | 89.83 | ↓$0.72 (-0.80%) | 89.21 | 90.91 | 791.45K |
| 2024-04-09 | 92.37 | 92.17 | ↓$0.20 (-0.22%) | 91.50 | 92.75 | 824.23K |
| 2024-04-08 | 92.21 | 92.10 | ↓$0.11 (-0.12%) | 91.76 | 92.45 | 536.41K |
| 2024-04-05 | 91.25 | 91.69 | ↑$0.44 (0.48%) | 91.11 | 92.10 | 470.71K |
| 2024-04-04 | 93.02 | 91.23 | ↓$1.79 (-1.92%) | 91.00 | 93.35 | 516.58K |
| 2024-04-03 | 91.51 | 92.36 | ↑$0.85 (0.93%) | 91.40 | 92.55 | 602.20K |
| 2024-04-02 | 92.35 | 91.57 | ↓$0.78 (-0.84%) | 91.06 | 92.35 | 741.28K |
| 2024-04-01 | 93.80 | 92.99 | ↓$0.81 (-0.86%) | 92.89 | 93.88 | 659.16K |
| 2024-03-29 | 93.04 | 93.71 | ↑$0.67 (0.72%) | 93.04 | 94.09 | 594.06K |
| 2024-03-28 | 93.04 | 93.71 | ↑$0.67 (0.72%) | 93.04 | 94.09 | 594.05K |
| 2024-03-27 | 91.38 | 93.00 | ↑$1.62 (1.77%) | 91.34 | 93.00 | 458.93K |
| 2024-03-26 | 91.67 | 90.88 | ↓$0.79 (-0.86%) | 90.84 | 91.86 | 525.30K |
| 2024-03-25 | 91.37 | 91.27 | ↓$0.10 (-0.11%) | 91.25 | 91.96 | 499.37K |
| 2024-03-22 | 92.20 | 91.10 | ↓$1.10 (-1.19%) | 91.10 | 92.45 | 456.93K |
| 2024-03-21 | 91.50 | 92.33 | ↑$0.83 (0.91%) | 91.50 | 92.50 | 561.91K |
| 2024-03-20 | 89.45 | 91.37 | ↑$1.92 (2.15%) | 89.02 | 91.78 | 676.45K |
| 2024-03-19 | 88.47 | 89.57 | ↑$1.10 (1.24%) | 88.47 | 89.70 | 545.26K |
| 2024-03-18 | 89.26 | 88.70 | ↓$0.56 (-0.63%) | 88.40 | 89.26 | 453.19K |
Create an account or log in to view more rows.
$AVUV Let’s get it
$AVUV HOLDING LONG AND STRONG!!!
$AVUV gap it slap it ask it !
$AVUV Yolo
$AVUV where’s the WSB guys at? Still sleeping?
$AVUV we need those buyers and volume.
$AVUV watch for another rejection up here
$AVUV oversold
$AVUV I love you!
$AVUV Market is down
No worries