Avantis® U.S. Small Cap Value ETF (AVUV) Historical Stock Data

93.71 ↑0.71 (0.76%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AVUV is up 0.16% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2893.0493.71↑$0.67 (0.72%)93.0494.09594.05K
2024-03-2791.3893.00↑$1.62 (1.77%)91.3493.00458.93K
2024-03-2691.6790.88↓$0.79 (-0.86%)90.8491.86525.30K
2024-03-2591.3791.27↓$0.10 (-0.11%)91.2591.96499.37K
2024-03-2292.2091.10↓$1.10 (-1.19%)91.1092.45456.93K
2024-03-2191.5092.33↑$0.83 (0.91%)91.5092.50561.91K
2024-03-2089.4591.37↑$1.92 (2.15%)89.0291.78676.45K
2024-03-1988.4789.57↑$1.10 (1.24%)88.4789.70545.26K
2024-03-1889.2688.70↓$0.56 (-0.63%)88.4089.26453.19K
2024-03-1588.3488.97↑$0.63 (0.71%)88.3489.36480.07K
2024-03-1489.8688.55↓$1.31 (-1.46%)87.9489.86615.09K
2024-03-1389.4889.84↑$0.36 (0.40%)89.4890.25463.60K
2024-03-1289.6389.36↓$0.27 (-0.30%)88.8789.83562.19K
2024-03-1189.5089.52↑$0.02 (0.02%)88.8389.72540K
2024-03-0890.5189.73↓$0.78 (-0.86%)89.3591.08738.28K
2024-03-0789.8389.89↑$0.06 (0.07%)89.7490.54579.13K
2024-03-0689.8989.24↓$0.65 (-0.72%)88.8289.89675.12K
2024-03-0588.8489.27↑$0.43 (0.48%)88.7089.92560.34K
2024-03-0490.0089.17↓$0.83 (-0.92%)89.1190.63637.98K
2024-03-0189.2889.63↑$0.35 (0.39%)88.5689.76666.21K
2024-02-2989.0989.07↓$0.02 (-0.02%)88.6389.69854.87K
2024-02-2888.5788.33↓$0.24 (-0.27%)88.1589.00474.25K
2024-02-2788.8589.03↑$0.18 (0.20%)88.6989.31740.09K
2024-02-2688.1888.36↑$0.18 (0.20%)87.8088.89617.61K
2024-02-2387.7588.24↑$0.49 (0.56%)87.3788.66779.62K
2024-02-2287.8087.81↑$0.01 (0.01%)87.2287.96584.28K
2024-02-2187.3887.67↑$0.29 (0.33%)87.0387.88782.72K
2024-02-2087.5887.55↓$0.03 (-0.03%)87.1887.96595.58K
2024-02-1688.4488.53↑$0.09 (0.10%)88.3789.34643.06K
2024-02-1588.0289.65↑$1.63 (1.85%)88.0289.75561.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$AVUV we need those buyers and volume.

0 Like Report
chickenEggs

$AVUV watch for another rejection up here

0 Like Report