Avantis All Equity Markets Value ETF (AVGV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.260247234873 | 61.48 | 62.1273 | 60.7687 | 17318 | 61.31402393 | SP |
| 4 | -3.36 | -5.19480519481 | 64.68 | 64.7379 | 60.29 | 14688 | 61.58489374 | SP |
| 12 | -1.67 | -2.65121447849 | 62.99 | 65.33 | 60.29 | 13678 | 62.65041402 | SP |
| 26 | 2.22 | 3.75634517766 | 59.1 | 65.33 | 55.72 | 11962 | 61.43079407 | SP |
| 52 | 5.93 | 10.7059035927 | 55.39 | 65.33 | 53.6801 | 11286 | 59.94257178 | SP |
| 156 | 10.58 | 20.8513992905 | 50.74 | 65.33 | 48.46 | 11133 | 57.34790335 | SP |
| 260 | 10.58 | 20.8513992905 | 50.74 | 65.33 | 48.46 | 11133 | 57.34790335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 61.32 | -0.11 | -0.18 | 61.25 | 61.32 | 60.8708 | 7551 |
| 1736292600 | 61.43 | -0.2 | -0.33 | 61.65 | 61.85 | 61.24 | 13472 |
| 1736206200 | 61.6317 | 0.24 | 0.39 | 61.56 | 62.1273 | 61.55 | 20287 |
| 1735947000 | 61.39 | 0.39 | 0.64 | 61.3 | 61.44 | 61.15 | 8062 |
| 1735860600 | 61 | 0.02 | 0.03 | 61.48 | 61.49 | 60.7687 | 27449 |
| 1735687800 | 60.9821 | 0.05 | 0.09 | 61.27 | 61.27 | 60.87 | 10934 |
| 1735601400 | 60.93 | -0.31 | -0.50 | 61.12 | 61.12 | 60.54 | 43107 |
| 1735342200 | 61.2369 | -0.48 | -0.78 | 61.57 | 61.57 | 60.962 | 11831 |
| 1735255800 | 61.72 | 0.21 | 0.34 | 61.56 | 61.72 | 61.38 | 19567 |
| 1735077840 | 61.51 | 0.45 | 0.74 | 61.37 | 61.51 | 61 | 9325 |
| 1734996600 | 61.0587 | 0.14 | 0.23 | 60.68 | 61.0587 | 60.5139 | 27102 |
| 1734737400 | 60.92 | 0.43 | 0.71 | 60.29 | 61.33 | 60.29 | 14963 |
| 1734651000 | 60.49 | -0.72 | -1.18 | 61.5 | 61.5 | 60.49 | 7249 |
| 1734564600 | 61.21 | -1.91 | -3.03 | 63.39 | 63.39 | 61.21 | 11135 |
| 1734478200 | 63.1218 | -0.5 | -0.79 | 63.6 | 63.6 | 63.055 | 6404 |
| 1734391800 | 63.6217 | -0.29 | -0.45 | 64.06 | 64.06 | 63.6214 | 15427 |
| 1734132600 | 63.9111 | -0.29 | -0.45 | 64.23 | 64.23 | 63.84 | 4211 |
| 1734046200 | 64.2 | -0.48 | -0.73 | 64.73 | 64.73 | 64.2 | 3813 |
| 1733959800 | 64.675 | 0.39 | 0.61 | 64.68 | 64.737899 | 64.5012 | 10047 |
| 1733873400 | 64.285 | -0.28 | -0.44 | 64.45 | 64.569999 | 64.285 | 5910 |
| 1733787000 | 64.5664 | -0.17 | -0.26 | 64.92 | 65.17 | 64.5664 | 6863 |
| 1733527800 | 64.7315 | -0.18 | -0.28 | 65.319999 | 65.319999 | 64.5901 | 10326 |
| 1733441400 | 64.916 | -0.05 | -0.08 | 65.3 | 65.3 | 64.916 | 3796 |
| 1733355000 | 64.9697 | -0.12 | -0.18 | 64.93 | 65.17 | 64.7988 | 5984 |
| 1733268600 | 65.086299 | 0.02 | 0.03 | 65.2 | 65.23 | 65 | 11483 |
| 1733182200 | 65.069199 | -0.09 | -0.14 | 64.93 | 65.11 | 64.75 | 10651 |
| 1732917840 | 65.16 | 0.42 | 0.65 | 64.73 | 65.26 | 64.73 | 8389 |
| 1732750200 | 64.7368 | 0.05 | 0.08 | 65.09 | 65.1543 | 64.6712 | 6226 |
| 1732663800 | 64.6832 | -0.36 | -0.55 | 65.05 | 65.05 | 64.56 | 3549 |
| 1732577400 | 65.0394 | 0.55 | 0.85 | 65 | 65.33 | 65 | 21843 |
| 1732318200 | 64.4939 | 0.56 | 0.88 | 64.019999 | 64.4948 | 63.96 | 5640 |
| 1732231800 | 63.93 | 0.6 | 0.95 | 63.5 | 64.01 | 63.3405 | 3945 |
| 1732145400 | 63.33 | 0.05 | 0.08 | 63.42 | 63.42 | 62.9265 | 13827 |
| 1732059000 | 63.2776 | -0.1 | -0.15 | 63.14 | 63.32 | 62.94 | 3869 |
| 1731972600 | 63.375 | 0.3 | 0.47 | 63.38 | 63.5492 | 63.2017 | 13461 |
| 1731713400 | 63.08 | -0.18 | -0.29 | 63.5 | 63.5 | 62.95 | 8283 |
| 1731627000 | 63.2629 | -0.19 | -0.31 | 63.63 | 63.6799 | 63.24 | 9744 |
| 1731540600 | 63.4575 | -0.23 | -0.37 | 63.83 | 63.84 | 63.4575 | 11445 |
| 1731454200 | 63.6914 | -0.74 | -1.15 | 64.319999 | 64.319999 | 63.559 | 13323 |
| 1731367800 | 64.4315 | 0.3 | 0.47 | 64.54 | 64.61 | 64.4199 | 17850 |
| 1731108600 | 64.129999 | -0.39 | -0.60 | 64.319999 | 64.319999 | 63.9108 | 8001 |
| 1731022200 | 64.519999 | 0.19 | 0.30 | 64.569999 | 64.709999 | 64.4 | 10373 |
| 1730935800 | 64.33 | 1.74 | 2.78 | 63.7 | 64.33 | 63.615 | 7833 |
| 1730849400 | 62.59 | 0.87 | 1.41 | 61.85 | 62.59 | 61.85 | 20199 |
| 1730763000 | 61.72 | 0.11 | 0.18 | 61.79 | 62.038 | 61.6524 | 20140 |
| 1730500200 | 61.61 | 0.01 | 0.02 | 61.96 | 62 | 61.5644 | 21295 |
| 1730413800 | 61.5959 | -0.38 | -0.61 | 61.72 | 61.815 | 61.4001 | 7577 |
| 1730327400 | 61.9747 | -0.11 | -0.17 | 62 | 62.3785 | 61.9747 | 7830 |
| 1730241000 | 62.08 | -0.35 | -0.56 | 62.24 | 62.24 | 61.895 | 17651 |
| 1730154600 | 62.43 | 0.48 | 0.77 | 62.56 | 62.56 | 62.135 | 5978 |
| 1729895400 | 61.95 | -0.19 | -0.31 | 62.3517 | 62.4 | 61.8899 | 9374 |
| 1729809000 | 62.1401 | 0.16 | 0.26 | 62.68 | 62.68 | 61.84 | 7986 |
| 1729722600 | 61.98 | -0.5 | -0.80 | 62.29 | 62.29 | 61.66 | 6787 |
| 1729636200 | 62.48 | -0.11 | -0.18 | 62.51 | 62.55 | 62.2703 | 23422 |
| 1729549800 | 62.59 | -0.68 | -1.08 | 63.3 | 63.3 | 62.53 | 118801 |
| 1729290600 | 63.2727 | 0.07 | 0.12 | 63.37 | 63.3793 | 63.1 | 12397 |
| 1729204200 | 63.2 | -0.03 | -0.05 | 63.46 | 63.46 | 63.11 | 10140 |
| 1729117800 | 63.2341 | 0.53 | 0.84 | 62.99 | 63.3 | 62.99 | 3042 |
| 1729031400 | 62.7051 | -0.54 | -0.86 | 63.18 | 63.22 | 62.7051 | 12105 |
| 1728945000 | 63.25 | 0.18 | 0.28 | 63.15 | 63.25 | 62.99 | 2677 |
| 1728685800 | 63.0747 | 0.64 | 1.03 | 62.56 | 63.09 | 62.56 | 2949 |
| 1728599400 | 62.43 | -0.03 | -0.04 | 62.44 | 62.46 | 62.23 | 12861 |
| 1728513000 | 62.456 | 0.17 | 0.27 | 62.23 | 62.4732 | 62 | 4052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
