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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 88.34 | 88.97 | ↑$0.63 (0.71%) | 88.34 | 89.36 | 480.07K |
2024-03-14 | 89.86 | 88.55 | ↓$1.31 (-1.46%) | 87.94 | 89.86 | 615.09K |
2024-03-13 | 89.48 | 89.84 | ↑$0.36 (0.40%) | 89.48 | 90.25 | 463.60K |
2024-03-12 | 89.63 | 89.36 | ↓$0.27 (-0.30%) | 88.87 | 89.83 | 562.19K |
2024-03-11 | 89.50 | 89.52 | ↑$0.02 (0.02%) | 88.83 | 89.72 | 540K |
2024-03-08 | 90.51 | 89.73 | ↓$0.78 (-0.86%) | 89.35 | 91.08 | 738.28K |
2024-03-07 | 89.83 | 89.89 | ↑$0.06 (0.07%) | 89.74 | 90.54 | 579.13K |
2024-03-06 | 89.89 | 89.24 | ↓$0.65 (-0.72%) | 88.82 | 89.89 | 675.12K |
2024-03-05 | 88.84 | 89.27 | ↑$0.43 (0.48%) | 88.70 | 89.92 | 560.34K |
2024-03-04 | 90.00 | 89.17 | ↓$0.83 (-0.92%) | 89.11 | 90.63 | 637.98K |
2024-03-01 | 89.28 | 89.63 | ↑$0.35 (0.39%) | 88.56 | 89.76 | 666.21K |
2024-02-29 | 89.09 | 89.07 | ↓$0.02 (-0.02%) | 88.63 | 89.69 | 854.87K |
2024-02-28 | 88.57 | 88.33 | ↓$0.24 (-0.27%) | 88.15 | 89.00 | 474.25K |
2024-02-27 | 88.85 | 89.03 | ↑$0.18 (0.20%) | 88.69 | 89.31 | 740.09K |
2024-02-26 | 88.18 | 88.36 | ↑$0.18 (0.20%) | 87.80 | 88.89 | 617.61K |
2024-02-23 | 87.75 | 88.24 | ↑$0.49 (0.56%) | 87.37 | 88.66 | 779.62K |
2024-02-22 | 87.80 | 87.81 | ↑$0.01 (0.01%) | 87.22 | 87.96 | 584.28K |
2024-02-21 | 87.38 | 87.67 | ↑$0.29 (0.33%) | 87.03 | 87.88 | 782.72K |
2024-02-20 | 87.58 | 87.55 | ↓$0.03 (-0.03%) | 87.18 | 87.96 | 595.58K |
2024-02-16 | 88.44 | 88.53 | ↑$0.09 (0.10%) | 88.37 | 89.34 | 643.06K |
2024-02-15 | 88.02 | 89.65 | ↑$1.63 (1.85%) | 88.02 | 89.75 | 561.86K |
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