Indicators

Avantis U.S. Small Cap Value ETF (NY: AVUV )

89.19 -0.72 (-0.80%)

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	78.26	78.26	77.15	77.30	322,003	-0.45(-0.57%)
Sep 28, 2023	76.91	78.08	76.83	77.75	308,740	+0.88(+1.15%)
Sep 27, 2023	76.53	77.21	76.22	76.87	478,762	+0.98(+1.29%)
Sep 26, 2023	76.35	76.87	75.80	75.88	337,522	-1.00(-1.30%)
Sep 25, 2023	75.72	76.98	76.61	76.89	398,246	+0.83(+1.10%)
Sep 22, 2023	76.52	76.79	75.92	76.05	417,930	-0.14(-0.18%)
Sep 21, 2023	76.58	76.75	76.11	76.19	312,200	-0.89(-1.15%)
Sep 20, 2023	78.05	78.61	77.04	77.08	417,124	-0.59(-0.76%)
Sep 19, 2023	78.13	78.52	77.47	77.67	289,493	-0.26(-0.33%)
Sep 18, 2023	78.49	78.63	77.93	77.93	300,105	-0.41(-0.53%)
Sep 15, 2023	79.00	79.00	77.98	78.34	301,600	-0.92(-1.16%)
Sep 14, 2023	78.68	79.31	78.66	79.26	253,861	+1.42(+1.83%)
Sep 13, 2023	78.63	78.72	77.60	77.84	287,420	-0.64(-0.82%)
Sep 12, 2023	78.20	78.89	78.18	78.48	250,971	+0.38(+0.48%)
Sep 11, 2023	78.95	79.19	78.10	78.10	302,297	-0.38(-0.49%)
Sep 08, 2023	78.63	78.81	77.97	78.49	285,630	-0.02(-0.03%)
Sep 07, 2023	78.85	79.03	78.19	78.51	270,916	-0.58(-0.74%)
Sep 06, 2023	79.61	80.18	78.64	79.09	850,291	-0.47(-0.60%)
Sep 05, 2023	81.30	81.30	79.55	79.56	303,718	-2.06(-2.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.