Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
102.90
-0.06 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.04 | 103.77 | 102.82 | 102.90 | 102.90 | -0.06% | 658,771 |
| Dec 4, 2025 | 102.91 | 103.42 | 102.44 | 102.96 | 102.96 | -0.03% | 793,238 |
| Dec 3, 2025 | 101.30 | 103.17 | 101.30 | 102.99 | 102.99 | 1.92% | 640,256 |
| Dec 2, 2025 | 101.52 | 101.52 | 100.64 | 101.05 | 101.05 | -0.07% | 777,786 |
| Dec 1, 2025 | 100.19 | 101.65 | 100.16 | 101.12 | 101.12 | -0.01% | 734,338 |
| Nov 28, 2025 | 101.14 | 101.31 | 100.78 | 101.13 | 101.13 | 0.20% | 327,394 |
| Nov 26, 2025 | 100.15 | 101.77 | 100.11 | 100.93 | 100.93 | 0.74% | 789,065 |
| Nov 25, 2025 | 97.98 | 100.47 | 97.98 | 100.19 | 100.19 | 2.67% | 749,078 |
| Nov 24, 2025 | 96.79 | 97.88 | 96.26 | 97.58 | 97.58 | 0.77% | 735,914 |
| Nov 21, 2025 | 94.27 | 97.42 | 94.27 | 96.83 | 96.83 | 3.09% | 868,808 |
| Nov 20, 2025 | 96.50 | 97.22 | 93.87 | 93.93 | 93.93 | -1.53% | 846,922 |
| Nov 19, 2025 | 95.55 | 96.15 | 94.89 | 95.39 | 95.39 | -0.25% | 821,832 |
| Nov 18, 2025 | 94.52 | 96.05 | 94.43 | 95.63 | 95.63 | 0.52% | 1,247,255 |
| Nov 17, 2025 | 97.33 | 97.50 | 94.85 | 95.14 | 95.14 | -2.51% | 774,352 |
| Nov 14, 2025 | 96.81 | 97.84 | 96.50 | 97.59 | 97.59 | -0.12% | 1,029,588 |
| Nov 13, 2025 | 98.93 | 99.55 | 97.33 | 97.71 | 97.71 | -1.55% | 863,182 |
| Nov 12, 2025 | 99.15 | 99.99 | 99.05 | 99.25 | 99.25 | 0.26% | 672,694 |
| Nov 11, 2025 | 98.46 | 99.39 | 98.46 | 98.99 | 98.99 | 0.51% | 659,295 |
| Nov 10, 2025 | 98.63 | 98.99 | 97.76 | 98.49 | 98.49 | 0.77% | 853,014 |
| Nov 7, 2025 | 96.40 | 97.86 | 96.12 | 97.74 | 97.74 | 0.84% | 877,414 |
| Nov 6, 2025 | 98.02 | 98.29 | 96.77 | 96.93 | 96.93 | -0.90% | 1,138,404 |
| Nov 5, 2025 | 96.90 | 98.46 | 96.66 | 97.81 | 97.81 | 1.27% | 889,644 |
| Nov 4, 2025 | 96.78 | 97.09 | 96.28 | 96.58 | 96.58 | -1.27% | 1,068,474 |
| Nov 3, 2025 | 97.82 | 97.85 | 96.66 | 97.82 | 97.82 | 0.02% | 1,096,091 |
| Oct 31, 2025 | 97.49 | 97.95 | 96.80 | 97.80 | 97.80 | 0.49% | 873,559 |
| Oct 30, 2025 | 97.64 | 98.53 | 97.31 | 97.32 | 97.32 | -0.99% | 971,919 |
| Oct 29, 2025 | 99.06 | 99.87 | 97.51 | 98.29 | 98.29 | -1.05% | 983,460 |
| Oct 28, 2025 | 99.64 | 99.98 | 98.78 | 99.33 | 99.33 | -0.48% | 1,242,102 |
| Oct 27, 2025 | 100.67 | 100.82 | 99.60 | 99.81 | 99.81 | -0.10% | 832,067 |
| Oct 24, 2025 | 100.22 | 100.74 | 99.91 | 99.91 | 99.91 | 0.65% | 698,595 |
| Oct 23, 2025 | 98.65 | 99.54 | 98.34 | 99.26 | 99.26 | 1.10% | 692,841 |
| Oct 22, 2025 | 98.69 | 99.13 | 97.31 | 98.18 | 98.18 | -0.61% | 912,107 |
| Oct 21, 2025 | 98.38 | 99.26 | 98.09 | 98.78 | 98.78 | 0.23% | 704,485 |
| Oct 20, 2025 | 97.94 | 98.72 | 97.83 | 98.55 | 98.55 | 1.54% | 538,156 |
| Oct 17, 2025 | 96.76 | 97.44 | 96.58 | 97.06 | 97.06 | -0.03% | 768,889 |
| Oct 16, 2025 | 99.24 | 99.30 | 96.69 | 97.09 | 97.09 | -2.12% | 1,471,836 |
| Oct 15, 2025 | 99.67 | 100.47 | 98.34 | 99.19 | 99.19 | 0.03% | 860,141 |
| Oct 14, 2025 | 96.28 | 99.55 | 96.16 | 99.16 | 99.16 | 1.66% | 812,226 |
| Oct 13, 2025 | 96.61 | 97.62 | 96.42 | 97.54 | 97.54 | 2.47% | 754,560 |
| Oct 10, 2025 | 98.73 | 99.06 | 95.06 | 95.19 | 95.19 | -3.51% | 948,407 |
| Oct 9, 2025 | 99.95 | 100.25 | 98.48 | 98.65 | 98.65 | -1.22% | 780,311 |
| Oct 8, 2025 | 99.78 | 100.05 | 99.11 | 99.87 | 99.87 | 0.55% | 742,834 |
| Oct 7, 2025 | 100.68 | 100.78 | 99.07 | 99.32 | 99.32 | -1.20% | 787,789 |
| Oct 6, 2025 | 101.31 | 101.42 | 100.41 | 100.53 | 100.53 | -0.13% | 556,485 |
| Oct 3, 2025 | 100.25 | 101.33 | 100.25 | 100.66 | 100.66 | 0.83% | 641,055 |
| Oct 2, 2025 | 99.99 | 100.26 | 99.13 | 99.83 | 99.83 | -0.09% | 672,191 |
| Oct 1, 2025 | 99.03 | 100.24 | 98.95 | 99.92 | 99.92 | 0.39% | 631,406 |
| Sep 30, 2025 | 99.64 | 99.87 | 98.56 | 99.53 | 99.53 | -0.27% | 706,675 |
| Sep 29, 2025 | 101.00 | 101.00 | 99.39 | 99.80 | 99.80 | -0.75% | 561,441 |
| Sep 26, 2025 | 99.74 | 100.67 | 99.66 | 100.55 | 100.55 | 1.12% | 587,988 |
| Sep 25, 2025 | 99.55 | 99.81 | 99.00 | 99.44 | 99.44 | -0.74% | 728,569 |
| Sep 24, 2025 | 100.64 | 101.18 | 100.10 | 100.18 | 100.18 | -0.20% | 838,190 |
| Sep 23, 2025 | 100.54 | 101.84 | 100.26 | 100.38 | 100.38 | -0.17% | 792,416 |
| Sep 22, 2025 | 100.37 | 100.87 | 99.96 | 100.55 | 100.09 | -0.16% | 718,895 |
| Sep 19, 2025 | 102.28 | 102.28 | 100.54 | 100.71 | 100.25 | -1.38% | 1,172,356 |
| Sep 18, 2025 | 101.04 | 102.30 | 100.65 | 102.12 | 101.66 | 1.73% | 1,115,201 |
| Sep 17, 2025 | 100.47 | 102.80 | 99.75 | 100.38 | 99.92 | 0.10% | 773,503 |
| Sep 16, 2025 | 100.44 | 100.68 | 99.66 | 100.28 | 99.82 | -0.25% | 773,743 |
| Sep 15, 2025 | 100.49 | 101.02 | 100.17 | 100.53 | 100.07 | 0.39% | 762,676 |
| Sep 12, 2025 | 101.49 | 101.49 | 100.09 | 100.14 | 99.68 | -1.50% | 607,008 |
| Sep 11, 2025 | 100.22 | 101.70 | 99.87 | 101.67 | 101.21 | 1.63% | 990,118 |
| Sep 10, 2025 | 99.94 | 100.34 | 99.61 | 100.04 | 99.59 | 0.24% | 758,006 |
| Sep 9, 2025 | 100.83 | 100.85 | 99.65 | 99.80 | 99.35 | -1.03% | 694,308 |
| Sep 8, 2025 | 101.32 | 101.32 | 100.00 | 100.84 | 100.38 | -0.10% | 688,176 |
| Sep 5, 2025 | 101.08 | 101.94 | 100.01 | 100.94 | 100.48 | 0.02% | 718,662 |
| Sep 4, 2025 | 99.42 | 100.93 | 99.22 | 100.92 | 100.46 | 1.82% | 792,920 |
| Sep 3, 2025 | 99.23 | 100.16 | 98.73 | 99.12 | 98.67 | -0.36% | 657,313 |
| Sep 2, 2025 | 98.78 | 99.51 | 98.41 | 99.48 | 99.03 | -0.37% | 782,461 |
| Aug 29, 2025 | 100.16 | 100.35 | 99.44 | 99.85 | 99.40 | -0.20% | 627,596 |
| Aug 28, 2025 | 100.60 | 100.60 | 99.37 | 100.05 | 99.60 | -0.18% | 1,263,855 |
| Aug 27, 2025 | 99.18 | 100.33 | 99.05 | 100.23 | 99.77 | 1.07% | 593,200 |
| Aug 26, 2025 | 98.74 | 99.53 | 98.65 | 99.17 | 98.72 | 0.61% | 955,441 |
| Aug 25, 2025 | 98.91 | 99.07 | 98.57 | 98.57 | 98.12 | -0.45% | 743,872 |
| Aug 22, 2025 | 95.64 | 99.34 | 95.64 | 99.02 | 98.57 | 3.97% | 895,894 |
| Aug 21, 2025 | 94.54 | 95.31 | 94.19 | 95.24 | 94.81 | 0.35% | 633,255 |
| Aug 20, 2025 | 95.23 | 95.50 | 94.58 | 94.91 | 94.48 | -0.45% | 934,661 |
| Aug 19, 2025 | 95.55 | 96.52 | 95.12 | 95.34 | 94.91 | -0.21% | 796,869 |
| Aug 18, 2025 | 95.21 | 95.72 | 94.93 | 95.54 | 95.11 | 0.33% | 654,080 |
| Aug 15, 2025 | 96.44 | 96.46 | 95.16 | 95.23 | 94.80 | -1.06% | 552,891 |
| Aug 14, 2025 | 96.31 | 96.33 | 95.24 | 96.25 | 95.81 | -1.12% | 917,882 |
| Aug 13, 2025 | 95.84 | 97.43 | 95.50 | 97.34 | 96.90 | 2.01% | 1,022,460 |
| Aug 12, 2025 | 93.05 | 95.42 | 93.03 | 95.42 | 94.99 | 3.40% | 1,274,775 |
| Aug 11, 2025 | 92.70 | 93.19 | 92.02 | 92.28 | 91.86 | -0.21% | 768,028 |
| Aug 8, 2025 | 92.56 | 92.88 | 92.14 | 92.47 | 92.05 | 0.23% | 1,113,050 |
| Aug 7, 2025 | 93.53 | 93.61 | 91.83 | 92.26 | 91.84 | -0.42% | 811,610 |
| Aug 6, 2025 | 92.82 | 92.94 | 92.42 | 92.65 | 92.23 | 0.18% | 921,020 |
| Aug 5, 2025 | 92.26 | 92.65 | 91.15 | 92.48 | 92.06 | 0.74% | 645,247 |
| Aug 4, 2025 | 90.97 | 91.87 | 90.72 | 91.80 | 91.38 | 1.58% | 1,172,959 |
| Aug 1, 2025 | 91.31 | 91.35 | 89.27 | 90.37 | 89.96 | -2.21% | 1,324,765 |
| Jul 31, 2025 | 92.90 | 93.26 | 92.09 | 92.41 | 91.99 | -1.08% | 828,961 |
| Jul 30, 2025 | 94.88 | 94.88 | 92.86 | 93.42 | 93.00 | -1.32% | 939,876 |
| Jul 29, 2025 | 95.83 | 95.83 | 94.37 | 94.67 | 94.24 | -0.65% | 716,515 |
| Jul 28, 2025 | 95.43 | 95.55 | 94.84 | 95.29 | 94.86 | 0.15% | 675,312 |
| Jul 25, 2025 | 95.24 | 95.24 | 94.36 | 95.15 | 94.72 | 0.34% | 612,458 |
| Jul 24, 2025 | 96.12 | 96.12 | 94.80 | 94.83 | 94.40 | -1.82% | 810,808 |
| Jul 23, 2025 | 95.88 | 96.61 | 95.58 | 96.59 | 96.15 | 1.61% | 1,218,153 |
| Jul 22, 2025 | 94.11 | 95.50 | 94.11 | 95.06 | 94.63 | 1.46% | 1,361,643 |
| Jul 21, 2025 | 94.33 | 94.72 | 93.56 | 93.69 | 93.26 | -0.09% | 1,032,973 |
| Jul 18, 2025 | 95.02 | 95.11 | 93.61 | 93.77 | 93.34 | -0.80% | 839,935 |
| Jul 17, 2025 | 93.11 | 94.68 | 93.02 | 94.53 | 94.10 | 1.43% | 685,545 |