Avantis® U.S. Small Cap Value ETF (AVUV) Historical Stock Data
105.11 ↓1.14 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVUV is up 0.27% a day on average. There have been 18 days where Avantis® U.S. Small Cap Value ETF closed green and 12 days where AVUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 106.50 | 105.11 | ↓$1.39 (-1.31%) | 104.92 | 106.73 | 668.48K |
| 2025-12-11 | 105.07 | 106.25 | ↑$1.18 (1.12%) | 105.07 | 106.36 | 1.10M |
| 2025-12-10 | 102.88 | 105.32 | ↑$2.44 (2.37%) | 102.88 | 105.85 | 865.22K |
| 2025-12-09 | 102.18 | 102.87 | ↑$0.69 (0.68%) | 102.18 | 103.35 | 521.64K |
| 2025-12-08 | 103.20 | 102.46 | ↓$0.74 (-0.72%) | 102.41 | 103.23 | 656.51K |
| 2025-12-05 | 103.04 | 102.90 | ↓$0.14 (-0.14%) | 102.82 | 103.77 | 611.13K |
| 2025-12-04 | 102.91 | 102.96 | ↑$0.05 (0.05%) | 102.44 | 103.42 | 790.40K |
| 2025-12-03 | 101.30 | 102.99 | ↑$1.69 (1.67%) | 101.30 | 103.17 | 640.26K |
| 2025-12-02 | 101.52 | 101.05 | ↓$0.47 (-0.46%) | 100.64 | 101.52 | 775.05K |
| 2025-12-01 | 100.19 | 101.12 | ↑$0.94 (0.93%) | 100.16 | 101.65 | 733.20K |
| 2025-11-28 | 101.14 | 101.13 | ↓$0.01 (-0.01%) | 100.78 | 101.31 | 327.39K |
| 2025-11-26 | 100.15 | 100.93 | ↑$0.78 (0.78%) | 100.11 | 101.77 | 786.20K |
| 2025-11-25 | 97.98 | 100.19 | ↑$2.21 (2.26%) | 97.98 | 100.47 | 749.34K |
| 2025-11-24 | 96.79 | 97.58 | ↑$0.79 (0.82%) | 96.26 | 97.88 | 734.38K |
| 2025-11-21 | 94.27 | 96.83 | ↑$2.56 (2.72%) | 94.27 | 97.42 | 867.54K |
| 2025-11-20 | 96.50 | 93.93 | ↓$2.57 (-2.66%) | 93.92 | 97.19 | 837.37K |
| 2025-11-19 | 95.55 | 95.39 | ↓$0.16 (-0.17%) | 94.89 | 96.15 | 819.58K |
| 2025-11-18 | 94.52 | 95.63 | ↑$1.11 (1.17%) | 94.43 | 96.05 | 1.24M |
| 2025-11-17 | 97.33 | 95.14 | ↓$2.19 (-2.25%) | 94.85 | 97.50 | 771.01K |
| 2025-11-14 | 96.81 | 97.59 | ↑$0.78 (0.81%) | 96.50 | 97.84 | 1.03M |
| 2025-11-13 | 98.93 | 97.71 | ↓$1.22 (-1.23%) | 97.33 | 99.54 | 859.02K |
| 2025-11-12 | 99.15 | 99.25 | ↑$0.10 (0.10%) | 99.05 | 99.99 | 669.95K |
| 2025-11-11 | 98.46 | 98.99 | ↑$0.53 (0.54%) | 98.46 | 99.39 | 653.26K |
| 2025-11-10 | 98.63 | 98.49 | ↓$0.14 (-0.14%) | 97.77 | 98.99 | 852.01K |
| 2025-11-07 | 96.40 | 97.74 | ↑$1.34 (1.39%) | 96.12 | 97.85 | 877.41K |
| 2025-11-06 | 98.02 | 96.93 | ↓$1.09 (-1.11%) | 96.77 | 98.29 | 1.13M |
| 2025-11-05 | 96.90 | 97.81 | ↑$0.91 (0.94%) | 96.66 | 98.46 | 889.54K |
| 2025-11-04 | 96.78 | 96.58 | ↓$0.20 (-0.21%) | 96.28 | 97.09 | 0.97M |
| 2025-11-03 | 97.82 | 97.82 | ↑$0.00 (0.00%) | 96.66 | 97.85 | 1.09M |
| 2025-10-31 | 97.49 | 97.80 | ↑$0.31 (0.32%) | 96.80 | 97.95 | 873.30K |
Create an account or log in to view more rows.
$AVUV Many many bears
$AVUV It's coming
load 'em up.
$AVUV Reinvest your dividends
$AVUV LETS GOOOOOOOO!!!!!!!
$AVUV nearing a decent swing entry point
$AVUV don’t be boring today beast
$AVUV man this will be good in coming weeks
$AVUV God dammit
$AVUV whelp. you win this round. goodluck
$AVUV very normal lol sike