Avantis All Equity Markets Value ETF (AVGV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.190144192679 | 63.11 | 63.63 | 62.38 | 12265 | 63.10668151 | SP |
| 4 | 0.91 | 1.46585051546 | 62.08 | 63.94 | 61.7 | 12132 | 62.86508574 | SP |
| 12 | -0.43 | -0.678019552192 | 63.42 | 65.33 | 60.1684 | 11784 | 62.55427734 | SP |
| 26 | 4.48 | 7.65681080157 | 58.51 | 65.33 | 58.01 | 11476 | 62.12257029 | SP |
| 52 | 6.79 | 12.0818505338 | 56.2 | 65.33 | 55.1179 | 11161 | 60.64476948 | SP |
| 156 | 12.25 | 24.1426882144 | 50.74 | 65.33 | 48.46 | 11110 | 57.65011527 | SP |
| 260 | 12.25 | 24.1426882144 | 50.74 | 65.33 | 48.46 | 11110 | 57.65011527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 63.1312 | 0.06 | 0.10 | 62.99 | 63.165 | 62.9028 | 21350 |
| 1739230200 | 63.07 | 0.24 | 0.38 | 63.31 | 63.31 | 62.96 | 12869 |
| 1738971000 | 62.83 | -0.48 | -0.76 | 63.59 | 63.59 | 62.8199 | 10299 |
| 1738884600 | 63.31 | 0.08 | 0.13 | 63.63 | 63.63 | 63.1441 | 7692 |
| 1738798200 | 63.23 | 0.31 | 0.50 | 63.11 | 63.23 | 62.8301 | 9389 |
| 1738711800 | 62.9178 | 0.65 | 1.04 | 62.55 | 62.92 | 62.55 | 3964 |
| 1738625400 | 62.27 | -0.7 | -1.11 | 62.06 | 62.63 | 61.7 | 24417 |
| 1738366200 | 62.97 | -0.77 | -1.21 | 63.87 | 63.87 | 62.91 | 12157 |
| 1738279800 | 63.74 | 0.47 | 0.74 | 63.53 | 63.94 | 63.53 | 12879 |
| 1738193400 | 63.27 | 0.1 | 0.16 | 63.41 | 63.48 | 63.1099 | 12191 |
| 1738107000 | 63.17 | 0.02 | 0.04 | 63.34 | 63.34 | 62.94 | 8712 |
| 1738020600 | 63.1475 | -0.18 | -0.29 | 63.22 | 63.26 | 62.95 | 10029 |
| 1737761400 | 63.33 | 0.3 | 0.47 | 63.43 | 63.45 | 63.26 | 5912 |
| 1737675000 | 63.0324 | 0 | 0.00 | 63.0324 | 63.0324 | 63.0324 | 0 |
| 1737588600 | 63.0324 | -0.35 | -0.55 | 63.3 | 63.3 | 63.0324 | 11676 |
| 1737502200 | 63.38 | 0.81 | 1.29 | 63.12 | 63.38 | 63.02 | 3375 |
| 1737156600 | 62.5744 | 0.39 | 0.63 | 62.7 | 62.72 | 62.47 | 14855 |
| 1737070200 | 62.18 | 0.03 | 0.05 | 62.29 | 62.3 | 62.02 | 25459 |
| 1736983800 | 62.1471 | 0.79 | 1.28 | 62.08 | 62.25 | 61.9332 | 12182 |
| 1736897400 | 61.36 | 0.62 | 1.02 | 61.19 | 61.36 | 60.8402 | 8029 |
| 1736811000 | 60.74 | 0.22 | 0.37 | 60.25 | 60.75 | 60.1684 | 8971 |
| 1736551800 | 60.5159 | -0.8 | -1.31 | 61.25 | 61.25 | 60.3762 | 13770 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
