Skip to main content
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
119.44
-0.17 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
119.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.98120.46118.96119.41--0.17%835,873
Apr 27, 2026119.30120.29119.25119.61119.610.55%937,853
Apr 24, 2026118.97119.26118.21118.96118.960.06%1,045,389
Apr 23, 2026118.22119.34117.90118.89118.890.61%1,090,593
Apr 22, 2026118.75118.77117.74118.17118.170.33%1,164,283
Apr 21, 2026118.50119.32117.52117.78117.78-0.36%1,228,285
Apr 20, 2026117.29118.44117.12118.21118.210.59%934,449
Apr 17, 2026116.17118.57116.17117.52117.521.56%1,240,538
Apr 16, 2026115.17115.91114.90115.71115.710.50%989,421
Apr 15, 2026115.39115.44114.54115.13115.13-0.29%874,170
Apr 14, 2026116.00116.11115.00115.46115.46-0.35%990,898
Apr 13, 2026114.46115.94114.32115.86115.860.98%891,445
Apr 10, 2026115.50115.52114.53114.73114.73-0.63%897,338
Apr 9, 2026114.45115.85114.43115.46115.460.63%1,075,660
Apr 8, 2026114.07114.96113.88114.74114.742.06%1,244,857
Apr 7, 2026111.95112.75111.53112.42112.420.23%928,142
Apr 6, 2026111.27112.19110.73112.16112.160.66%1,062,299
Apr 2, 2026109.74111.71109.45111.42111.420.68%1,230,900
Apr 1, 2026110.68111.61110.54110.67110.670.18%2,378,667
Mar 31, 2026109.55111.34109.12110.47110.472.03%1,168,016
Mar 30, 2026110.27110.27107.98108.27108.27-0.88%984,156
Mar 27, 2026109.90110.48108.91109.23109.23-1.01%1,328,595
Mar 26, 2026109.93111.45109.93110.34110.34-0.35%1,173,009
Mar 25, 2026110.63111.04109.50110.73110.730.74%1,031,648
Mar 24, 2026107.67110.55107.42109.92109.921.58%1,217,750
Mar 23, 2026107.60109.67107.51108.21108.212.01%1,139,051
Mar 20, 2026107.36107.63105.36106.08106.08-1.26%1,456,431
Mar 19, 2026105.61108.31105.55107.43107.430.87%1,526,715
Mar 18, 2026107.30107.65106.45106.50106.50-1.10%1,069,676
Mar 17, 2026107.76108.60107.35107.68107.680.77%1,070,878
Mar 16, 2026107.14107.83106.86106.86106.860.54%1,016,265
Mar 13, 2026106.90107.36105.75106.29106.29-0.21%1,381,747
Mar 12, 2026106.85107.37106.15106.51106.51-1.37%1,124,788
Mar 11, 2026107.91108.59107.09107.99107.99-0.27%1,070,532
Mar 10, 2026108.30110.14108.03108.28108.28-0.65%1,144,757
Mar 9, 2026107.52109.25105.47108.99108.710.31%1,534,425
Mar 6, 2026109.52109.52107.93108.65108.37-2.17%1,271,611
Mar 5, 2026112.34112.55110.18111.06110.77-1.74%1,136,744
Mar 4, 2026112.75113.62111.80113.03112.740.61%908,337
Mar 3, 2026111.47112.81109.81112.34112.05-1.14%1,313,082
Mar 2, 2026112.23113.86111.46113.64113.350.58%1,025,007
Feb 27, 2026113.48113.63112.19112.98112.69-1.41%973,389
Feb 26, 2026114.28115.10113.58114.59114.300.33%1,000,301
Feb 25, 2026114.50114.50112.84114.21113.920.28%1,011,943
Feb 24, 2026112.91114.25112.73113.89113.600.92%822,708
Feb 23, 2026115.10115.26112.07112.85112.56-2.33%1,045,562
Feb 20, 2026114.44116.08113.94115.54115.240.49%962,838
Feb 19, 2026114.84114.99114.09114.98114.68-0.17%1,053,158
Feb 18, 2026115.00116.13114.44115.18114.880.45%1,251,782
Feb 17, 2026114.92115.64113.24114.66114.37-0.21%1,430,408
Feb 13, 2026113.68115.33112.82114.90114.601.33%1,061,764
Feb 12, 2026116.03116.56112.14113.39113.10-1.62%1,353,105
Feb 11, 2026115.44116.38114.39115.26114.960.67%991,976
Feb 10, 2026115.22115.28114.37114.49114.20-0.62%1,148,306
Feb 9, 2026115.15115.73114.38115.21114.910.02%1,033,383
Feb 6, 2026113.08115.46112.80115.19114.892.88%1,635,345
Feb 5, 2026112.57113.46111.50111.96111.67-1.05%1,172,090
Feb 4, 2026112.62113.89112.20113.15112.861.19%1,247,859
Feb 3, 2026110.87112.57110.50111.82111.530.98%1,340,483
Feb 2, 2026108.73111.24108.45110.74110.461.35%959,695
Jan 30, 2026108.97109.60108.17109.27108.99-0.44%762,423
Jan 29, 2026109.09109.93108.09109.75109.471.35%1,067,941
Jan 28, 2026109.07109.42108.01108.29108.01-0.45%812,382
Jan 27, 2026108.55108.86108.13108.78108.500.27%829,414
Jan 26, 2026108.73109.04107.88108.49108.21-1,934,790
Jan 23, 2026110.26110.30108.33108.49108.21-1.61%903,250
Jan 22, 2026110.64111.14109.99110.26109.980.15%771,111
Jan 21, 2026107.84110.44107.84110.10109.823.02%994,461
Jan 20, 2026107.04107.79106.50106.87106.60-1.51%1,010,438
Jan 16, 2026108.98109.02108.31108.51108.23-0.36%841,706
Jan 15, 2026107.79109.25107.56108.90108.621.23%866,515
Jan 14, 2026107.12107.91106.93107.58107.300.50%1,274,013
Jan 13, 2026107.29107.74106.83107.04106.770.17%1,089,801
Jan 12, 2026106.51107.13105.88106.86106.59-0.44%848,172
Jan 9, 2026107.55108.00106.30107.33107.050.17%1,017,937
Jan 8, 2026105.07107.51104.73107.15106.871.88%1,015,985
Jan 7, 2026106.27106.40104.88105.17104.90-0.92%898,812
Jan 6, 2026104.60106.15104.25106.15105.881.42%1,273,154
Jan 5, 2026103.63105.39103.44104.66104.391.49%1,584,817
Jan 2, 2026102.39103.41101.60103.12102.861.12%955,015
Dec 31, 2025102.91102.91101.93101.98101.72-0.90%749,172
Dec 30, 2025103.34103.35102.85102.91102.65-0.27%741,060
Dec 29, 2025103.49103.79103.04103.19102.92-0.48%937,366
Dec 26, 2025103.89103.89103.22103.69103.42-0.13%664,336
Dec 24, 2025103.63103.98103.40103.82103.550.09%448,716
Dec 23, 2025104.04104.27103.56103.73103.46-0.48%730,264
Dec 22, 2025104.20104.89104.01104.23103.960.43%734,859
Dec 19, 2025103.95104.22103.51103.78103.51-721,843
Dec 18, 2025104.30104.73103.62103.78103.510.23%834,878
Dec 17, 2025103.78104.67103.28103.54103.270.01%666,481
Dec 16, 2025104.40104.64103.17103.53103.26-1.44%839,144
Dec 15, 2025105.78105.83104.65105.04104.39-0.07%774,408
Dec 12, 2025106.50106.73104.92105.11104.46-1.07%669,795
Dec 11, 2025105.07106.36105.07106.25105.590.88%1,104,695
Dec 10, 2025102.88105.85102.88105.32104.672.38%872,005
Dec 9, 2025102.18103.35102.18102.87102.230.40%527,235
Dec 8, 2025103.20103.23102.41102.46101.83-0.43%660,271
Dec 5, 2025103.04103.77102.82102.90102.26-0.06%658,776
Dec 4, 2025102.91103.42102.44102.96102.32-0.03%793,508
Dec 3, 2025101.30103.17101.30102.99102.351.92%643,834