Skip to main content
Avantis U.S. Small Cap Value ETF (AVUV)
NYSEARCA: AVUV · Real-Time Price · USD
124.94
+0.78 (0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
124.88
-0.06 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT

AVUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.81125.19123.64124.94124.940.63%1,608,850
Jun 25, 2026123.61124.95123.49124.16124.160.80%1,386,755
Jun 24, 2026122.38123.71122.18123.17123.170.65%939,462
Jun 23, 2026121.49122.93121.24122.38122.38-1,076,637
Jun 22, 2026122.20122.80122.16122.38122.380.31%1,370,510
Jun 18, 2026121.86122.11121.06122.00122.001.01%1,207,613
Jun 17, 2026122.33123.02120.39120.78120.78-1.33%2,457,695
Jun 16, 2026123.38124.18122.12122.41122.41-0.63%1,489,471
Jun 15, 2026124.96125.20122.99123.18123.18-0.96%1,229,760
Jun 12, 2026123.56125.10123.46124.38124.380.96%1,319,421
Jun 11, 2026121.88123.27121.42123.20123.201.94%1,904,704
Jun 10, 2026121.15122.60120.76120.86120.86-0.15%1,563,402
Jun 9, 2026121.08122.63119.28121.04121.040.48%2,042,240
Jun 8, 2026120.70121.56120.52120.91120.471.01%1,057,969
Jun 5, 2026121.15121.41119.33119.70119.26-1.44%991,571
Jun 4, 2026120.32121.64120.13121.45121.011.22%934,996
Jun 3, 2026120.81120.81119.96119.99119.55-0.97%1,518,555
Jun 2, 2026120.06121.60120.00121.17120.730.92%1,345,717
Jun 1, 2026119.86120.18119.10120.07119.630.02%1,424,775
May 29, 2026120.60120.76119.89120.05119.61-0.86%1,169,941
May 28, 2026120.75121.23120.12121.09120.650.06%1,299,353
May 27, 2026121.39122.07120.86121.02120.58-0.27%1,203,514
May 26, 2026120.69121.77120.49121.35120.911.10%1,468,672
May 22, 2026119.67120.16119.19120.03119.590.66%959,613
May 21, 2026118.92119.62117.80119.24118.80-0.02%1,256,951
May 20, 2026117.65119.36117.14119.26118.821.78%937,803
May 19, 2026118.20118.20116.68117.18116.75-1.05%1,195,779
May 18, 2026117.60118.96117.35118.42117.991.00%1,010,860
May 15, 2026118.25118.25117.03117.25116.82-1.28%1,127,299
May 14, 2026118.61119.35118.32118.77118.330.81%1,253,441
May 13, 2026118.25118.25117.20117.81117.38-0.41%1,162,168
May 12, 2026119.05119.05117.00118.30117.87-0.57%1,192,442
May 11, 2026120.25120.69118.89118.98118.54-0.72%1,203,445
May 8, 2026119.61120.14119.12119.84119.400.55%1,165,730
May 7, 2026120.42120.62119.05119.18118.74-1.01%1,069,539
May 6, 2026120.06121.12120.06120.39119.950.19%1,493,560
May 5, 2026118.79120.59118.79120.16119.721.35%1,176,457
May 4, 2026119.55119.83117.96118.56118.13-1.17%1,353,664
May 1, 2026120.17120.32119.37119.96119.52-0.15%1,134,586
Apr 30, 2026118.34120.33118.09120.14119.701.30%1,535,812
Apr 29, 2026119.55119.70118.01118.60118.17-0.70%1,126,712
Apr 28, 2026119.98120.46118.96119.44119.00-0.14%1,041,809
Apr 27, 2026119.30120.29119.25119.61119.170.55%938,722
Apr 24, 2026118.97119.26118.21118.96118.520.06%1,045,989
Apr 23, 2026118.22119.34117.90118.89118.450.61%1,090,979
Apr 22, 2026118.75118.77117.74118.17117.740.33%1,164,947
Apr 21, 2026118.50119.32117.52117.78117.35-0.36%1,229,042
Apr 20, 2026117.29118.44117.12118.21117.780.59%935,178
Apr 17, 2026116.17118.57116.17117.52117.091.56%1,242,741
Apr 16, 2026115.17115.91114.90115.71115.290.50%990,034
Apr 15, 2026115.39115.44114.54115.13114.71-0.29%874,630
Apr 14, 2026116.00116.11115.00115.46115.04-0.35%992,909
Apr 13, 2026114.46115.94114.32115.86115.440.98%892,457
Apr 10, 2026115.50115.52114.53114.73114.31-0.63%897,468
Apr 9, 2026114.45115.85114.43115.46115.040.63%1,075,960
Apr 8, 2026114.07114.96113.88114.74114.322.06%1,245,132
Apr 7, 2026111.95112.75111.53112.42112.010.23%934,057
Apr 6, 2026111.27112.19110.73112.16111.750.66%1,062,573
Apr 2, 2026109.74111.71109.45111.42111.010.68%1,231,272
Apr 1, 2026110.68111.61110.54110.67110.260.18%2,383,555
Mar 31, 2026109.55111.34109.12110.47110.072.03%1,171,611
Mar 30, 2026110.27110.27107.98108.27107.87-0.88%989,319
Mar 27, 2026109.90110.48108.91109.23108.83-1.01%1,329,261
Mar 26, 2026109.93111.45109.93110.34109.94-0.35%1,174,136
Mar 25, 2026110.63111.04109.50110.73110.320.74%1,037,315
Mar 24, 2026107.67110.55107.42109.92109.521.58%1,221,483
Mar 23, 2026107.60109.67107.51108.21107.812.01%1,139,796
Mar 20, 2026107.36107.63105.36106.08105.69-1.26%1,460,896
Mar 19, 2026105.61108.31105.55107.43107.040.87%1,527,403
Mar 18, 2026107.30107.65106.45106.50106.11-1.10%1,070,274
Mar 17, 2026107.76108.60107.35107.68107.290.77%1,071,013
Mar 16, 2026107.14107.83106.86106.86106.470.54%1,017,084
Mar 13, 2026106.90107.36105.75106.29105.90-0.21%1,385,643
Mar 12, 2026106.85107.37106.15106.51106.12-1.37%1,125,235
Mar 11, 2026107.91108.59107.09107.99107.59-0.27%1,071,850
Mar 10, 2026108.30110.14108.03108.28107.88-0.40%1,144,757
Mar 9, 2026107.52109.25105.47108.99108.310.31%1,534,425
Mar 6, 2026109.52109.52107.93108.65107.97-2.17%1,271,611
Mar 5, 2026112.34112.55110.18111.06110.37-1.74%1,136,744
Mar 4, 2026112.75113.62111.80113.03112.330.61%908,337
Mar 3, 2026111.47112.81109.81112.34111.64-1.14%1,313,082
Mar 2, 2026112.23113.86111.46113.64112.930.58%1,025,007
Feb 27, 2026113.48113.63112.19112.98112.28-1.41%973,389
Feb 26, 2026114.28115.10113.58114.59113.880.33%1,000,301
Feb 25, 2026114.50114.50112.84114.21113.500.28%1,011,943
Feb 24, 2026112.91114.25112.73113.89113.180.92%822,708
Feb 23, 2026115.10115.26112.07112.85112.15-2.33%1,045,562
Feb 20, 2026114.44116.08113.94115.54114.820.49%962,838
Feb 19, 2026114.84114.99114.09114.98114.26-0.17%1,053,158
Feb 18, 2026115.00116.13114.44115.18114.460.45%1,251,782
Feb 17, 2026114.92115.64113.24114.66113.95-0.21%1,430,408
Feb 13, 2026113.68115.33112.82114.90114.191.33%1,061,764
Feb 12, 2026116.03116.56112.14113.39112.68-1.62%1,353,105
Feb 11, 2026115.44116.38114.39115.26114.540.67%991,976
Feb 10, 2026115.22115.28114.37114.49113.78-0.62%1,148,306
Feb 9, 2026115.15115.73114.38115.21114.490.02%1,033,383
Feb 6, 2026113.08115.46112.80115.19114.472.88%1,635,345
Feb 5, 2026112.57113.46111.50111.96111.26-1.05%1,172,090
Feb 4, 2026112.62113.89112.20113.15112.451.19%1,247,859
Feb 3, 2026110.87112.57110.50111.82111.120.98%1,340,483