Skip to main content
Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
73.16
+0.19 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
73.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AVGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.2973.4773.0673.1673.160.26%44,478
Dec 4, 202572.6973.0972.6972.9772.970.10%40,158
Dec 3, 202572.4972.9372.4972.9072.901.00%85,926
Dec 2, 202572.1372.2871.9772.1872.180.11%7,446
Dec 1, 202572.0372.4972.0372.1072.10-0.26%7,353
Nov 28, 202571.9872.3571.9872.2972.290.47%7,165
Nov 26, 202571.7472.1671.7471.9571.950.93%6,006
Nov 25, 202570.6971.3570.6971.2971.291.52%4,560
Nov 24, 202569.7270.2769.7070.2270.220.74%10,632
Nov 21, 202568.8869.9068.8369.7069.701.69%12,842
Nov 20, 202570.1870.3168.5468.5468.54-1.41%7,860
Nov 19, 202569.6069.7969.2569.5269.52-0.12%7,953
Nov 18, 202569.4069.8469.0269.6069.60-0.18%8,575
Nov 17, 202570.3470.7969.5569.7369.73-1.50%11,633
Nov 14, 202570.5971.0570.5370.7970.79-0.04%19,295
Nov 13, 202571.7171.7170.8270.8270.82-1.25%4,306
Nov 12, 202571.8971.8971.7071.7271.720.50%9,908
Nov 11, 202571.3571.4771.1371.3671.360.31%5,161
Nov 10, 202570.9471.1970.7271.1471.141.22%7,605
Nov 7, 202569.4270.2969.4270.2970.280.50%10,115
Nov 6, 202570.1270.3169.9369.9369.93-0.63%2,833
Nov 5, 202569.9570.5069.9570.3870.381.10%5,535
Nov 4, 202569.8069.9469.5469.6269.62-1.16%13,435
Nov 3, 202570.6670.6670.0570.4470.440.03%9,778
Oct 31, 202570.5870.5870.1270.4270.420.16%5,136
Oct 30, 202570.6670.7770.3170.3170.31-0.70%2,729
Oct 29, 202571.4271.4370.7270.8070.80-0.27%5,827
Oct 28, 202570.9971.2470.9770.9970.99-0.50%6,973
Oct 27, 202571.4271.4271.1871.3571.350.56%5,526
Oct 24, 202571.1771.1770.9570.9570.950.52%13,799
Oct 23, 202570.4270.6470.4170.5870.580.68%3,656
Oct 22, 202570.2870.2869.8070.1170.11-0.29%14,114
Oct 21, 202570.1970.4870.1570.3170.31-0.18%7,070
Oct 20, 202570.3170.5170.1970.4470.441.04%9,201
Oct 17, 202569.6269.7669.4069.7169.710.09%6,184
Oct 16, 202569.9769.9769.4669.6569.65-0.63%3,318
Oct 15, 202570.2470.4669.9170.0970.080.32%8,148
Oct 14, 202568.7670.0968.7669.8669.860.65%4,984
Oct 13, 202569.0669.4569.0269.4169.411.72%6,325
Oct 10, 202570.2670.2668.2468.2468.24-2.75%7,883
Oct 9, 202571.0171.0270.0470.1770.17-0.84%15,297
Oct 8, 202570.4270.8070.4270.7670.760.49%9,042
Oct 7, 202570.9270.9270.2770.4170.41-0.76%7,255
Oct 6, 202571.2371.2370.9170.9570.950.05%3,695
Oct 3, 202570.7270.9970.7270.9170.910.52%7,361
Oct 2, 202570.6770.6770.3070.5470.540.03%5,234
Oct 1, 202570.3070.6570.3070.5370.520.27%9,427
Sep 30, 202570.2570.3469.9270.3470.340.14%7,823
Sep 29, 202570.3970.3970.0870.2470.24-0.05%6,210
Sep 26, 202570.2070.2770.0470.2770.270.77%5,118
Sep 25, 202569.9569.9569.5669.7469.74-0.60%5,119
Sep 24, 202570.3970.4470.1470.1570.15-0.32%10,065
Sep 23, 202570.3870.9270.3070.3870.38-0.01%17,557
Sep 22, 202569.4370.5469.4370.3970.380.24%26,140
Sep 19, 202570.3570.3670.1470.2270.22-0.53%1,977
Sep 18, 202570.2070.6070.2070.5970.590.64%3,905
Sep 17, 202570.3370.3370.1470.1470.14-0.10%1,302
Sep 16, 202570.0970.2169.9870.2170.210.04%10,395
Sep 15, 202570.2570.4170.1770.1870.180.18%7,581
Sep 12, 202570.3570.3570.0470.0670.06-0.62%6,892
Sep 11, 202569.7570.4969.7570.4970.491.20%5,965
Sep 10, 202569.7769.7869.6169.6669.660.13%5,241
Sep 9, 202569.7869.7869.5469.5769.57-0.35%6,192
Sep 8, 202569.8169.8169.5269.8169.810.34%6,959
Sep 5, 202570.0170.0169.3969.5869.580.09%7,546
Sep 4, 202569.0869.5269.0569.5269.520.87%6,261
Sep 3, 202568.9368.9368.6968.9268.920.07%3,806
Sep 2, 202569.1669.1668.5068.8768.87-0.42%16,067
Aug 29, 202569.4069.4069.0969.1669.16-0.35%5,277
Aug 28, 202569.4569.4869.2269.4069.400.10%7,275
Aug 27, 202569.0569.3468.9769.3369.330.29%5,159
Aug 26, 202569.1769.1768.9569.1369.130.16%5,013
Aug 25, 202569.4269.4269.0269.0269.02-0.60%9,443
Aug 22, 202568.3569.5568.3569.4469.442.22%6,513
Aug 21, 202567.9568.0167.7067.9367.93-0.03%9,211
Aug 20, 202568.2368.2367.7567.9567.95-0.19%5,932
Aug 19, 202568.3168.4768.0168.0868.08-0.09%15,593
Aug 18, 202567.9168.1667.9168.1568.150.15%7,052
Aug 15, 202568.1268.1768.0468.0468.04-0.19%3,261
Aug 14, 202567.9068.1767.9068.1768.17-0.44%3,202
Aug 13, 202567.7468.4767.7468.4768.471.00%11,290
Aug 12, 202567.4067.8067.3967.8067.801.75%3,823
Aug 11, 202566.6966.9166.5766.6366.63-0.29%11,365
Aug 8, 202566.7166.9366.7166.8366.830.43%8,039
Aug 7, 202566.9666.9666.3166.5466.540.15%8,757
Aug 6, 202566.4666.6466.4166.4466.440.30%11,125
Aug 5, 202566.3366.3365.8266.2466.240.35%25,816
Aug 4, 202565.5966.0165.5966.0166.011.18%6,279
Aug 1, 202565.5065.5064.9465.2465.24-1.01%15,523
Jul 31, 202566.2466.4365.9165.9165.91-0.61%3,238
Jul 30, 202566.6566.8466.0666.3166.31-0.93%18,938
Jul 29, 202567.0367.1766.8366.9366.93-0.13%4,768
Jul 28, 202567.2767.2767.0267.0267.02-0.64%4,933
Jul 25, 202567.1267.4967.1267.4567.450.11%7,849
Jul 24, 202567.6167.6867.3167.3867.38-0.55%36,583
Jul 23, 202567.0867.7567.0867.7567.751.41%12,376
Jul 22, 202566.7066.8566.6666.8166.800.94%3,166
Jul 21, 202566.3466.5666.1866.1866.180.18%25,086
Jul 18, 202566.3066.4166.0066.0666.06-0.23%16,109
Jul 17, 202566.0066.2465.8266.2166.210.74%5,969