American Century ETF Trust - Avantis U.S. Small Cap Value Fund (AVUV) Historical Stock Data
73.95 ↑0.46 (0.63%)
As of May 20, 2022, 9:43am EST.
Historical Data
In the past 30 trading days, AVUV is down -0.14% a day on average. There have been 16 days where American Century ETF Trust - Avantis U.S. Small Cap Value Fund closed green and 14 days where AVUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 72.92 | 73.49 | ↑$0.57 (0.78%) | 72.82 | 74.49 | 1.01M |
| 2022-05-18 | 75.87 | 73.78 | ↓$2.09 (-2.75%) | 73.25 | 75.91 | 730.44K |
| 2022-05-17 | 75.40 | 76.71 | ↑$1.31 (1.74%) | 75.36 | 76.78 | 1.29M |
| 2022-05-16 | 74.14 | 74.36 | ↑$0.22 (0.30%) | 73.61 | 74.95 | 844.88K |
| 2022-05-13 | 73.48 | 74.36 | ↑$0.88 (1.20%) | 73.48 | 75.06 | 1.01M |
| 2022-05-12 | 71.86 | 72.53 | ↑$0.67 (0.93%) | 71.04 | 73.03 | 1.22M |
| 2022-05-11 | 73.39 | 72.25 | ↓$1.14 (-1.55%) | 72.10 | 75.12 | 1.41M |
| 2022-05-10 | 74.55 | 73.31 | ↓$1.24 (-1.66%) | 71.88 | 74.79 | 1.21M |
| 2022-05-09 | 75.19 | 73.74 | ↓$1.45 (-1.93%) | 73.39 | 75.54 | 1.27M |
| 2022-05-06 | 76.89 | 76.42 | ↓$0.47 (-0.61%) | 75.55 | 77.31 | 0.90M |
| 2022-05-05 | 79.01 | 77.20 | ↓$1.81 (-2.29%) | 75.95 | 79.31 | 0.90M |
| 2022-05-04 | 77.78 | 79.73 | ↑$1.95 (2.51%) | 76.87 | 79.84 | 539.59K |
| 2022-05-03 | 75.81 | 77.37 | ↑$1.56 (2.06%) | 75.81 | 77.71 | 0.97M |
| 2022-05-02 | 74.99 | 75.73 | ↑$0.74 (0.99%) | 74.00 | 76.05 | 1.24M |
| 2022-04-29 | 76.90 | 75.13 | ↓$1.77 (-2.30%) | 74.94 | 77.62 | 730.80K |
| 2022-04-28 | 76.21 | 77.16 | ↑$0.95 (1.25%) | 74.78 | 77.59 | 871.10K |
| 2022-04-27 | 75.40 | 75.37 | ↓$0.03 (-0.04%) | 74.74 | 76.05 | 1.23M |
| 2022-04-26 | 76.75 | 75.20 | ↓$1.55 (-2.02%) | 75.19 | 76.98 | 1.01M |
| 2022-04-25 | 76.32 | 77.18 | ↑$0.86 (1.13%) | 74.67 | 77.31 | 1.02M |
| 2022-04-22 | 79.41 | 77.26 | ↓$2.15 (-2.71%) | 77.11 | 79.51 | 1.23M |
| 2022-04-21 | 82.49 | 79.75 | ↓$2.74 (-3.32%) | 79.42 | 82.67 | 853.47K |
| 2022-04-20 | 81.67 | 81.74 | ↑$0.07 (0.09%) | 81.24 | 82.10 | 0.99M |
| 2022-04-19 | 79.67 | 81.05 | ↑$1.38 (1.73%) | 79.67 | 81.23 | 749.72K |
| 2022-04-18 | 79.25 | 79.70 | ↑$0.45 (0.57%) | 79.25 | 80.13 | 616.48K |
| 2022-04-14 | 79.36 | 79.21 | ↓$0.15 (-0.19%) | 79.06 | 79.93 | 801.21K |
| 2022-04-13 | 77.97 | 79.33 | ↑$1.36 (1.74%) | 77.89 | 79.42 | 532.31K |
| 2022-04-12 | 77.93 | 77.66 | ↓$0.27 (-0.35%) | 77.45 | 79.20 | 0.91M |
| 2022-04-11 | 77.18 | 77.21 | ↑$0.03 (0.04%) | 77.02 | 78.46 | 0.90M |
| 2022-04-08 | 77.14 | 77.55 | ↑$0.41 (0.53%) | 76.99 | 78.11 | 657.37K |
| 2022-04-07 | 77.25 | 77.14 | ↓$0.11 (-0.14%) | 75.91 | 77.64 | 633.53K |
Create an account or log in to view more rows.
$AVUV ugh oh
we heatin back up
$AVUV Any red I see I shall buy
$AVUV Silly Bears tricks are for kids