Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
82.05
-0.14 (-0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
82.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.42 | 82.42 | 81.80 | 82.00 | - | -0.24% | 23,791 |
| Apr 27, 2026 | 82.58 | 82.58 | 82.06 | 82.19 | 82.19 | -0.10% | 24,071 |
| Apr 24, 2026 | 82.58 | 82.58 | 81.89 | 82.28 | 82.28 | 0.22% | 39,077 |
| Apr 23, 2026 | 82.42 | 82.51 | 81.57 | 82.10 | 82.10 | -0.21% | 25,701 |
| Apr 22, 2026 | 82.03 | 82.39 | 81.99 | 82.27 | 82.27 | 0.56% | 46,682 |
| Apr 21, 2026 | 82.66 | 82.67 | 81.81 | 81.81 | 81.81 | -0.90% | 13,223 |
| Apr 20, 2026 | 82.15 | 82.59 | 82.15 | 82.55 | 82.55 | -0.05% | 30,668 |
| Apr 17, 2026 | 82.18 | 82.92 | 82.09 | 82.59 | 82.59 | 1.20% | 19,884 |
| Apr 16, 2026 | 81.50 | 81.67 | 81.39 | 81.61 | 81.61 | 0.25% | 13,067 |
| Apr 15, 2026 | 81.13 | 81.49 | 81.13 | 81.41 | 81.41 | -0.38% | 17,599 |
| Apr 14, 2026 | 81.45 | 81.78 | 81.25 | 81.72 | 81.72 | 0.48% | 41,160 |
| Apr 13, 2026 | 80.79 | 81.33 | 80.34 | 81.33 | 81.33 | 0.62% | 31,097 |
| Apr 10, 2026 | 81.15 | 81.18 | 80.61 | 80.83 | 80.83 | -0.21% | 28,337 |
| Apr 9, 2026 | 80.58 | 81.24 | 80.45 | 81.00 | 81.00 | 0.40% | 27,487 |
| Apr 8, 2026 | 79.84 | 80.68 | 79.84 | 80.68 | 80.68 | 2.83% | 37,943 |
| Apr 7, 2026 | 78.43 | 78.46 | 77.70 | 78.46 | 78.46 | -0.04% | 15,615 |
| Apr 6, 2026 | 78.34 | 78.49 | 77.95 | 78.49 | 78.49 | 0.62% | 18,684 |
| Apr 2, 2026 | 77.22 | 78.01 | 76.89 | 78.01 | 78.01 | -0.03% | 16,468 |
| Apr 1, 2026 | 78.11 | 78.50 | 77.86 | 78.03 | 78.03 | 0.63% | 30,777 |
| Mar 31, 2026 | 76.07 | 77.54 | 76.07 | 77.54 | 77.54 | 2.53% | 19,373 |
| Mar 30, 2026 | 76.99 | 76.99 | 75.37 | 75.63 | 75.63 | -0.55% | 14,843 |
| Mar 27, 2026 | 76.20 | 76.70 | 75.91 | 76.05 | 76.05 | -0.77% | 24,372 |
| Mar 26, 2026 | 77.36 | 77.52 | 76.61 | 76.64 | 76.64 | -1.48% | 17,908 |
| Mar 25, 2026 | 77.39 | 77.91 | 77.39 | 77.79 | 77.79 | 0.99% | 15,686 |
| Mar 24, 2026 | 76.16 | 77.42 | 76.16 | 77.03 | 77.03 | 0.40% | 26,466 |
| Mar 23, 2026 | 75.93 | 77.41 | 75.93 | 76.72 | 76.72 | 1.71% | 15,684 |
| Mar 20, 2026 | 76.68 | 76.68 | 74.99 | 75.43 | 75.43 | -1.76% | 22,681 |
| Mar 19, 2026 | 76.00 | 77.04 | 75.92 | 76.78 | 76.78 | 0.13% | 18,164 |
| Mar 18, 2026 | 77.68 | 77.68 | 76.68 | 76.68 | 76.68 | -1.25% | 20,463 |
| Mar 17, 2026 | 77.24 | 77.99 | 77.24 | 77.65 | 77.65 | 0.73% | 28,049 |
| Mar 16, 2026 | 77.32 | 77.42 | 76.90 | 77.09 | 77.09 | 1.08% | 31,917 |
| Mar 13, 2026 | 77.27 | 77.27 | 76.15 | 76.27 | 76.27 | -0.65% | 34,290 |
| Mar 12, 2026 | 77.64 | 77.64 | 76.67 | 76.77 | 76.77 | -1.75% | 16,249 |
| Mar 11, 2026 | 77.94 | 78.27 | 77.61 | 78.14 | 77.97 | 0.03% | 10,000 |
| Mar 10, 2026 | 78.31 | 79.18 | 78.00 | 78.12 | 77.95 | - | 19,788 |
| Mar 9, 2026 | 76.50 | 78.12 | 75.90 | 78.12 | 77.95 | 0.51% | 36,157 |
| Mar 6, 2026 | 78.15 | 78.15 | 77.19 | 77.72 | 77.56 | -1.43% | 37,630 |
| Mar 5, 2026 | 79.58 | 79.64 | 78.20 | 78.85 | 78.68 | -1.72% | 49,810 |
| Mar 4, 2026 | 80.28 | 80.30 | 79.57 | 80.23 | 80.06 | 0.72% | 22,727 |
| Mar 3, 2026 | 79.45 | 79.98 | 78.09 | 79.66 | 79.49 | -2.31% | 19,463 |
| Mar 2, 2026 | 81.36 | 81.72 | 80.62 | 81.54 | 81.37 | -0.44% | 29,031 |
| Feb 27, 2026 | 82.08 | 82.08 | 81.41 | 81.90 | 81.73 | -0.35% | 24,923 |
| Feb 26, 2026 | 82.49 | 82.49 | 81.58 | 82.19 | 82.02 | -0.10% | 64,793 |
| Feb 25, 2026 | 82.30 | 82.30 | 81.68 | 82.27 | 82.10 | 0.44% | 10,801 |
| Feb 24, 2026 | 81.40 | 81.96 | 81.20 | 81.91 | 81.74 | 0.64% | 28,830 |
| Feb 23, 2026 | 82.26 | 82.31 | 81.04 | 81.39 | 81.22 | -1.07% | 47,673 |
| Feb 20, 2026 | 81.52 | 82.27 | 81.29 | 82.27 | 82.10 | 0.92% | 50,072 |
| Feb 19, 2026 | 81.35 | 81.52 | 81.16 | 81.52 | 81.35 | -0.20% | 141,645 |
| Feb 18, 2026 | 81.16 | 81.95 | 81.16 | 81.68 | 81.51 | 0.48% | 26,372 |
| Feb 17, 2026 | 81.25 | 81.40 | 80.33 | 81.29 | 81.12 | -0.01% | 52,705 |
| Feb 13, 2026 | 81.03 | 81.47 | 80.47 | 81.30 | 81.13 | 0.64% | 18,108 |
| Feb 12, 2026 | 82.45 | 82.45 | 80.53 | 80.78 | 80.61 | -1.30% | 45,195 |
| Feb 11, 2026 | 81.92 | 81.92 | 81.21 | 81.84 | 81.67 | 0.95% | 51,176 |
| Feb 10, 2026 | 81.20 | 81.34 | 80.95 | 81.07 | 80.90 | -0.11% | 31,718 |
| Feb 9, 2026 | 80.83 | 81.29 | 80.53 | 81.16 | 80.99 | 0.58% | 42,026 |
| Feb 6, 2026 | 79.08 | 80.75 | 79.08 | 80.69 | 80.52 | 2.24% | 19,876 |
| Feb 5, 2026 | 78.73 | 79.50 | 78.73 | 78.92 | 78.75 | -1.13% | 16,243 |
| Feb 4, 2026 | 79.53 | 80.22 | 79.30 | 79.82 | 79.65 | 0.62% | 15,572 |
| Feb 3, 2026 | 78.68 | 79.49 | 78.60 | 79.33 | 79.16 | 0.83% | 37,473 |
| Feb 2, 2026 | 77.66 | 78.70 | 77.63 | 78.68 | 78.51 | 0.85% | 52,063 |
| Jan 30, 2026 | 78.75 | 78.75 | 77.42 | 78.02 | 77.85 | -1.15% | 29,571 |
| Jan 29, 2026 | 78.78 | 79.01 | 78.01 | 78.93 | 78.76 | 0.88% | 9,907 |
| Jan 28, 2026 | 78.66 | 78.66 | 78.01 | 78.24 | 78.07 | -0.17% | 20,784 |
| Jan 27, 2026 | 78.33 | 78.38 | 78.01 | 78.37 | 78.20 | 0.90% | 11,935 |
| Jan 26, 2026 | 78.02 | 78.02 | 77.57 | 77.67 | 77.51 | 0.31% | 24,820 |
| Jan 23, 2026 | 77.74 | 77.74 | 77.21 | 77.43 | 77.27 | -0.14% | 40,317 |
| Jan 22, 2026 | 77.98 | 77.98 | 77.42 | 77.54 | 77.38 | 0.30% | 45,134 |
| Jan 21, 2026 | 76.70 | 77.46 | 76.61 | 77.31 | 77.15 | 1.92% | 45,092 |
| Jan 20, 2026 | 76.33 | 76.37 | 75.71 | 75.85 | 75.69 | -1.13% | 30,761 |
| Jan 16, 2026 | 76.80 | 76.87 | 76.46 | 76.72 | 76.56 | -0.10% | 14,878 |
| Jan 15, 2026 | 76.98 | 77.04 | 76.60 | 76.80 | 76.64 | 0.50% | 24,484 |
| Jan 14, 2026 | 76.00 | 76.48 | 76.00 | 76.42 | 76.26 | 0.43% | 27,151 |
| Jan 13, 2026 | 76.55 | 76.55 | 75.96 | 76.09 | 75.93 | -0.21% | 17,359 |
| Jan 12, 2026 | 76.07 | 76.25 | 75.74 | 76.25 | 76.09 | 0.25% | 26,424 |
| Jan 9, 2026 | 76.01 | 76.12 | 75.62 | 76.06 | 75.90 | 0.61% | 23,655 |
| Jan 8, 2026 | 74.99 | 75.60 | 74.95 | 75.60 | 75.44 | 0.79% | 23,554 |
| Jan 7, 2026 | 75.64 | 75.64 | 74.90 | 75.01 | 74.85 | -0.73% | 34,681 |
| Jan 6, 2026 | 75.17 | 75.59 | 75.08 | 75.56 | 75.40 | 0.80% | 20,986 |
| Jan 5, 2026 | 74.50 | 75.18 | 74.43 | 74.96 | 74.80 | 1.08% | 26,339 |
| Jan 2, 2026 | 73.40 | 74.24 | 73.40 | 74.16 | 74.00 | 1.34% | 40,851 |
| Dec 31, 2025 | 73.51 | 73.51 | 73.18 | 73.18 | 73.03 | -0.69% | 11,229 |
| Dec 30, 2025 | 73.97 | 73.97 | 73.69 | 73.69 | 73.53 | 0.01% | 27,334 |
| Dec 29, 2025 | 73.72 | 73.86 | 73.51 | 73.68 | 73.52 | -0.37% | 21,774 |
| Dec 26, 2025 | 73.97 | 73.97 | 73.69 | 73.95 | 73.79 | -0.03% | 15,812 |
| Dec 24, 2025 | 73.72 | 74.01 | 73.65 | 73.97 | 73.81 | 0.22% | 16,858 |
| Dec 23, 2025 | 73.88 | 73.88 | 73.61 | 73.81 | 73.65 | 0.11% | 20,328 |
| Dec 22, 2025 | 73.31 | 73.81 | 73.31 | 73.73 | 73.57 | 0.66% | 34,234 |
| Dec 19, 2025 | 72.81 | 73.37 | 72.81 | 73.25 | 73.10 | 0.60% | 34,408 |
| Dec 18, 2025 | 73.16 | 73.24 | 72.79 | 72.81 | 72.66 | -0.49% | 49,777 |
| Dec 17, 2025 | 73.73 | 73.73 | 73.12 | 73.17 | 72.29 | -0.38% | 13,524 |
| Dec 16, 2025 | 73.97 | 73.97 | 73.17 | 73.45 | 72.56 | -0.76% | 37,489 |
| Dec 15, 2025 | 74.54 | 74.54 | 73.74 | 74.01 | 73.12 | 0.18% | 36,493 |
| Dec 12, 2025 | 74.75 | 74.75 | 73.74 | 73.88 | 72.99 | -0.71% | 48,086 |
| Dec 11, 2025 | 73.86 | 74.46 | 73.86 | 74.41 | 73.51 | 0.85% | 47,888 |
| Dec 10, 2025 | 73.01 | 73.95 | 72.87 | 73.78 | 72.89 | 1.40% | 2,938 |
| Dec 9, 2025 | 72.80 | 73.09 | 72.76 | 72.76 | 71.88 | -0.09% | 25,176 |
| Dec 8, 2025 | 73.00 | 73.06 | 72.73 | 72.82 | 71.94 | -0.46% | 4,897 |
| Dec 5, 2025 | 73.29 | 73.47 | 73.06 | 73.16 | 72.28 | 0.26% | 44,478 |
| Dec 4, 2025 | 72.69 | 73.09 | 72.69 | 72.97 | 72.09 | 0.10% | 40,158 |
| Dec 3, 2025 | 72.49 | 72.93 | 72.49 | 72.90 | 72.02 | 1.00% | 85,926 |