Skip to main content
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
111.06
-1.97 (-1.74%)
At close: Mar 5, 2026, 4:00 PM EST
110.92
-0.14 (-0.13%)
Pre-market: Mar 6, 2026, 7:22 AM EST

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026112.34112.55110.18111.06111.06-1.74%1,135,531
Mar 4, 2026112.75113.62111.80113.03113.030.61%907,556
Mar 3, 2026111.47112.81109.81112.34112.34-1.14%1,311,328
Mar 2, 2026112.23113.86111.46113.64113.640.58%1,023,004
Feb 27, 2026113.48113.63112.19112.98112.98-1.41%971,920
Feb 26, 2026114.28115.10113.58114.59114.590.33%999,859
Feb 25, 2026114.50114.50112.84114.21114.210.28%1,011,602
Feb 24, 2026112.91114.25112.73113.89113.890.92%821,694
Feb 23, 2026115.10115.26112.07112.85112.85-2.33%1,044,018
Feb 20, 2026114.44116.08113.94115.54115.540.49%961,454
Feb 19, 2026114.84114.99114.09114.98114.98-0.17%1,052,178
Feb 18, 2026115.00116.13114.44115.18115.180.45%1,250,944
Feb 17, 2026114.92115.64113.24114.66114.66-0.21%1,428,488
Feb 13, 2026113.68115.33112.82114.90114.901.33%1,061,202
Feb 12, 2026116.03116.56112.14113.39113.39-1.62%1,352,754
Feb 11, 2026115.44116.38114.39115.26115.260.67%982,920
Feb 10, 2026115.22115.28114.37114.49114.49-0.62%1,147,823
Feb 9, 2026115.15115.73114.38115.21115.210.02%1,030,643
Feb 6, 2026113.08115.46112.80115.19115.192.88%1,634,508
Feb 5, 2026112.57113.46111.50111.96111.96-1.05%1,170,863
Feb 4, 2026112.62113.89112.20113.15113.151.19%1,246,022
Feb 3, 2026110.87112.57110.50111.82111.820.98%1,338,636
Feb 2, 2026108.73111.24108.45110.74110.741.35%958,407
Jan 30, 2026108.97109.60108.17109.27109.27-0.44%760,883
Jan 29, 2026109.09109.93108.09109.75109.751.35%1,067,390
Jan 28, 2026109.07109.42108.01108.29108.29-0.45%812,194
Jan 27, 2026108.55108.86108.13108.78108.780.27%829,109
Jan 26, 2026108.73109.04107.88108.49108.49-1,933,083
Jan 23, 2026110.26110.30108.33108.49108.49-1.61%902,277
Jan 22, 2026110.64111.14109.99110.26110.260.15%768,370
Jan 21, 2026107.84110.44107.84110.10110.103.02%994,225
Jan 20, 2026107.04107.79106.50106.87106.87-1.51%1,006,187
Jan 16, 2026108.98109.02108.31108.51108.51-0.36%841,577
Jan 15, 2026107.79109.25107.56108.90108.901.23%866,135
Jan 14, 2026107.12107.91106.93107.58107.580.50%1,271,789
Jan 13, 2026107.29107.74106.83107.04107.040.17%1,089,015
Jan 12, 2026106.51107.13105.88106.86106.86-0.44%847,032
Jan 9, 2026107.55108.00106.30107.33107.330.17%1,017,330
Jan 8, 2026105.07107.51104.73107.15107.151.88%1,014,717
Jan 7, 2026106.27106.40104.88105.17105.17-0.92%898,685
Jan 6, 2026104.60106.15104.25106.15106.151.42%1,272,338
Jan 5, 2026103.63105.39103.44104.66104.661.49%1,583,447
Jan 2, 2026102.39103.41101.60103.12103.121.12%954,477
Dec 31, 2025102.91102.91101.93101.98101.98-0.90%748,320
Dec 30, 2025103.34103.35102.85102.91102.91-0.27%738,083
Dec 29, 2025103.49103.79103.04103.19103.19-0.48%932,393
Dec 26, 2025103.89103.89103.22103.69103.69-0.13%664,007
Dec 24, 2025103.63103.98103.40103.82103.820.09%448,096
Dec 23, 2025104.04104.27103.56103.73103.73-0.48%728,157
Dec 22, 2025104.20104.89104.01104.23104.230.43%734,941
Dec 19, 2025103.95104.22103.51103.78103.78-720,953
Dec 18, 2025104.30104.73103.62103.78103.780.23%834,366
Dec 17, 2025103.78104.67103.28103.54103.540.01%666,481
Dec 16, 2025104.40104.64103.17103.53103.53-1.44%839,144
Dec 15, 2025105.78105.83104.65105.04104.66-0.07%774,408
Dec 12, 2025106.50106.73104.92105.11104.73-1.07%669,795
Dec 11, 2025105.07106.36105.07106.25105.860.88%1,104,695
Dec 10, 2025102.88105.85102.88105.32104.942.38%872,005
Dec 9, 2025102.18103.35102.18102.87102.500.40%527,235
Dec 8, 2025103.20103.23102.41102.46102.09-0.43%660,271
Dec 5, 2025103.04103.77102.82102.90102.53-0.06%658,776
Dec 4, 2025102.91103.42102.44102.96102.59-0.03%793,508
Dec 3, 2025101.30103.17101.30102.99102.621.92%643,834
Dec 2, 2025101.52101.52100.64101.05100.68-0.07%778,764
Dec 1, 2025100.19101.65100.16101.12100.75-0.01%734,343
Nov 28, 2025101.14101.31100.78101.13100.760.20%327,716
Nov 26, 2025100.15101.77100.11100.93100.560.74%790,088
Nov 25, 202597.98100.4797.98100.1999.832.67%749,367
Nov 24, 202596.7997.8896.2697.5897.230.77%736,477
Nov 21, 202594.2797.4294.2796.8396.483.09%869,109
Nov 20, 202596.5097.2293.8793.9393.59-1.53%846,922
Nov 19, 202595.5596.1594.8995.3995.04-0.25%821,832
Nov 18, 202594.5296.0594.4395.6395.280.52%1,247,255
Nov 17, 202597.3397.5094.8595.1494.79-2.51%774,352
Nov 14, 202596.8197.8496.5097.5997.24-0.12%1,029,588
Nov 13, 202598.9399.5597.3397.7197.36-1.55%863,182
Nov 12, 202599.1599.9999.0599.2598.890.26%672,694
Nov 11, 202598.4699.3998.4698.9998.630.51%659,295
Nov 10, 202598.6398.9997.7698.4998.130.77%853,014
Nov 7, 202596.4097.8696.1297.7497.390.84%877,414
Nov 6, 202598.0298.2996.7796.9396.58-0.90%1,138,404
Nov 5, 202596.9098.4696.6697.8197.451.27%889,644
Nov 4, 202596.7897.0996.2896.5896.23-1.27%1,068,474
Nov 3, 202597.8297.8596.6697.8297.460.02%1,096,091
Oct 31, 202597.4997.9596.8097.8097.440.49%873,559
Oct 30, 202597.6498.5397.3197.3296.97-0.99%971,919
Oct 29, 202599.0699.8797.5198.2997.93-1.05%983,460
Oct 28, 202599.6499.9898.7899.3398.97-0.48%1,242,102
Oct 27, 2025100.67100.8299.6099.8199.45-0.10%832,067
Oct 24, 2025100.22100.7499.9199.9199.550.65%698,595
Oct 23, 202598.6599.5498.3499.2698.901.10%692,841
Oct 22, 202598.6999.1397.3198.1897.82-0.61%912,107
Oct 21, 202598.3899.2698.0998.7898.420.23%704,485
Oct 20, 202597.9498.7297.8398.5598.191.54%538,156
Oct 17, 202596.7697.4496.5897.0696.71-0.03%768,889
Oct 16, 202599.2499.3096.6997.0996.74-2.12%1,471,836
Oct 15, 202599.67100.4798.3499.1998.830.03%860,141
Oct 14, 202596.2899.5596.1699.1698.801.66%812,226
Oct 13, 202596.6197.6296.4297.5497.192.47%754,560
Oct 10, 202598.7399.0695.0695.1994.84-3.51%948,407