Skip to main content
Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
81.90
-0.29 (-0.35%)
Feb 27, 2026, 4:00 PM EST - Market closed

AVGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202682.0882.0881.4181.9081.90-0.35%24,823
Feb 26, 202682.4982.4981.5882.1982.19-0.10%64,793
Feb 25, 202682.3082.3081.6882.2782.270.44%10,801
Feb 24, 202681.4081.9681.2081.9181.910.64%28,801
Feb 23, 202682.2682.3181.0481.3981.39-1.07%47,673
Feb 20, 202681.5282.2781.2982.2782.270.92%50,069
Feb 19, 202681.3581.5281.1681.5281.52-0.20%141,642
Feb 18, 202681.1681.9581.1681.6881.680.48%26,368
Feb 17, 202681.2581.4080.3381.2981.29-0.01%52,700
Feb 13, 202681.0381.4780.4781.3081.300.64%17,108
Feb 12, 202682.4582.4580.5380.7880.78-1.30%45,195
Feb 11, 202681.9281.9281.2181.8481.840.95%51,175
Feb 10, 202681.2081.3480.9581.0781.07-0.11%31,716
Feb 9, 202680.8381.2980.5381.1681.160.58%42,020
Feb 6, 202679.0880.7579.0880.6980.692.24%19,876
Feb 5, 202678.7379.5078.7378.9278.92-1.13%16,240
Feb 4, 202679.5380.2279.3079.8279.820.62%15,572
Feb 3, 202678.6879.4978.6079.3379.330.83%37,473
Feb 2, 202677.6678.7077.6378.6878.680.85%51,911
Jan 30, 202678.7578.7577.4278.0278.02-1.15%29,571
Jan 29, 202678.7879.0178.0178.9378.930.88%9,907
Jan 28, 202678.6678.6678.0178.2478.24-0.17%20,670
Jan 27, 202678.3378.3878.0178.3778.370.90%11,935
Jan 26, 202678.0278.0277.5777.6777.670.31%24,820
Jan 23, 202677.7477.7477.2177.4377.43-0.14%40,297
Jan 22, 202677.9877.9877.4277.5477.540.30%45,131
Jan 21, 202676.7077.4676.6177.3177.311.92%45,092
Jan 20, 202676.3376.3775.7175.8575.85-1.13%30,761
Jan 16, 202676.8076.8776.4676.7276.72-0.10%14,868
Jan 15, 202676.9877.0476.6076.8076.800.50%24,484
Jan 14, 202676.0076.4876.0076.4276.420.43%27,151
Jan 13, 202676.5576.5575.9676.0976.09-0.21%17,358
Jan 12, 202676.0776.2575.7476.2576.250.25%26,424
Jan 9, 202676.0176.1275.6276.0676.060.61%23,652
Jan 8, 202674.9975.6074.9575.6075.600.79%23,552
Jan 7, 202675.6475.6474.9075.0175.01-0.73%34,681
Jan 6, 202675.1775.5975.0875.5675.560.80%20,985
Jan 5, 202674.5075.1874.4374.9674.961.08%26,339
Jan 2, 202673.4074.2473.4074.1674.161.34%40,851
Dec 31, 202573.5173.5173.1873.1873.18-0.69%11,229
Dec 30, 202573.9773.9773.6973.6973.690.01%27,334
Dec 29, 202573.7273.8673.5173.6873.68-0.37%21,774
Dec 26, 202573.9773.9773.6973.9573.95-0.03%15,812
Dec 24, 202573.7274.0173.6573.9773.970.22%16,858
Dec 23, 202573.8873.8873.6173.8173.810.11%20,328
Dec 22, 202573.3173.8173.3173.7373.730.66%34,234
Dec 19, 202572.8173.3772.8173.2573.250.60%33,861
Dec 18, 202573.1673.2472.7972.8172.81-0.49%49,777
Dec 17, 202573.7373.7373.1273.1772.44-0.38%13,524
Dec 16, 202573.9773.9773.1773.4572.72-0.76%37,489
Dec 15, 202574.5474.5473.7474.0173.270.18%36,493
Dec 12, 202574.7574.7573.7473.8873.14-0.71%48,086
Dec 11, 202573.8674.4673.8674.4173.670.85%47,888
Dec 10, 202573.0173.9572.8773.7873.041.40%2,938
Dec 9, 202572.8073.0972.7672.7672.03-0.09%25,176
Dec 8, 202573.0073.0672.7372.8272.09-0.46%4,897
Dec 5, 202573.2973.4773.0673.1672.430.26%44,478
Dec 4, 202572.6973.0972.6972.9772.240.10%40,158
Dec 3, 202572.4972.9372.4972.9072.171.00%85,926
Dec 2, 202572.1372.2871.9772.1871.450.11%7,446
Dec 1, 202572.0372.4972.0372.1071.38-0.26%7,353
Nov 28, 202571.9872.3571.9872.2971.570.47%7,168
Nov 26, 202571.7472.1671.7471.9571.230.93%6,006
Nov 25, 202570.6971.3570.6971.2970.571.52%4,560
Nov 24, 202569.7270.2769.7070.2269.520.74%10,632
Nov 21, 202568.8869.9068.8369.7069.001.69%12,842
Nov 20, 202570.1870.3168.5468.5467.86-1.41%7,860
Nov 19, 202569.6069.7969.2569.5268.83-0.12%7,953
Nov 18, 202569.4069.8469.0269.6068.91-0.18%8,575
Nov 17, 202570.3470.7969.5569.7369.03-1.50%11,633
Nov 14, 202570.5971.0570.5370.7970.09-0.04%19,295
Nov 13, 202571.7171.7170.8270.8270.11-1.25%4,306
Nov 12, 202571.8971.8971.7071.7271.000.50%9,908
Nov 11, 202571.3571.4771.1371.3670.650.31%5,161
Nov 10, 202570.9471.1970.7271.1470.431.22%7,605
Nov 7, 202569.4270.2969.4270.2969.580.50%10,115
Nov 6, 202570.1270.3169.9369.9369.23-0.63%2,833
Nov 5, 202569.9570.5069.9570.3869.681.10%5,535
Nov 4, 202569.8069.9469.5469.6268.92-1.16%13,435
Nov 3, 202570.6670.6670.0570.4469.730.03%9,778
Oct 31, 202570.5870.5870.1270.4269.710.16%5,136
Oct 30, 202570.6670.7770.3170.3169.60-0.70%2,729
Oct 29, 202571.4271.4370.7270.8070.09-0.27%5,827
Oct 28, 202570.9971.2470.9770.9970.28-0.50%6,973
Oct 27, 202571.4271.4271.1871.3570.640.56%5,526
Oct 24, 202571.1771.1770.9570.9570.250.52%13,799
Oct 23, 202570.4270.6470.4170.5869.880.68%3,656
Oct 22, 202570.2870.2869.8070.1169.41-0.29%14,114
Oct 21, 202570.1970.4870.1570.3169.61-0.18%7,070
Oct 20, 202570.3170.5170.1970.4469.731.04%9,201
Oct 17, 202569.6269.7669.4069.7169.010.09%6,184
Oct 16, 202569.9769.9769.4669.6568.95-0.63%3,318
Oct 15, 202570.2470.4669.9170.0969.380.32%8,148
Oct 14, 202568.7670.0968.7669.8669.160.65%4,984
Oct 13, 202569.0669.4569.0269.4168.721.72%6,325
Oct 10, 202570.2670.2668.2468.2467.56-2.75%7,883
Oct 9, 202571.0171.0270.0470.1769.46-0.84%15,297
Oct 8, 202570.4270.8070.4270.7670.050.49%9,042
Oct 7, 202570.9270.9270.2770.4169.71-0.76%7,255
Oct 6, 202571.2371.2370.9170.9570.240.05%3,695