Avantis US Small Cap Value ETF (AVUV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 2.49839846252 | 93.66 | 99.21 | 93.66 | 987202 | 96.67635839 | SP |
| 4 | 7.44 | 8.40108401084 | 88.56 | 99.21 | 87.87 | 889275 | 91.58212144 | SP |
| 12 | 5.34 | 5.89013898081 | 90.66 | 99.21 | 87.25 | 686066 | 91.25932939 | SP |
| 26 | 8.78 | 10.0664985095 | 87.22 | 99.21 | 85.02 | 692932 | 89.95152558 | SP |
| 52 | 14.54 | 17.8492511662 | 81.46 | 99.21 | 73.059 | 621391 | 86.30330909 | SP |
| 156 | 23.05 | 31.5969842358 | 72.95 | 99.21 | 65.11 | 592734 | 79.05637746 | SP |
| 260 | 45.51 | 90.1366607249 | 50.49 | 99.21 | 26.67 | 396430 | 77.50013281 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 95.62 | -0.75 | -0.78 | 96.16 | 96.5 | 95.2301 | 676713 |
| 1721341800 | 96.37 | -1.4 | -1.43 | 97.45 | 98.8 | 95.92 | 1111654 |
| 1721255400 | 97.77 | -0.31 | -0.32 | 97.43 | 99.21 | 97.28 | 1110808 |
| 1721169000 | 98.08 | 3.4 | 3.59 | 95.36 | 98.14 | 95.31 | 1224347 |
| 1721082600 | 94.68 | 1.52 | 1.63 | 93.66 | 95.6 | 93.66 | 923548 |
| 1720823400 | 93.16 | 0.6 | 0.65 | 93.21 | 93.96 | 93 | 706762 |
| 1720737000 | 92.56 | 3.29 | 3.69 | 90.63 | 92.68 | 90.31 | 959787 |
| 1720650600 | 89.27 | 1.02 | 1.16 | 88.64 | 89.315 | 88.445 | 607140 |
| 1720564200 | 88.25 | -0.44 | -0.50 | 88.59 | 88.93 | 88.055 | 638467 |
| 1720477800 | 88.69 | 0.45 | 0.51 | 88.67 | 89.33 | 88.45 | 615480 |
| 1720218600 | 88.24 | -1.35 | -1.51 | 89.53 | 89.56 | 88.09 | 531375 |
| 1720040640 | 89.59 | 0 | 0.00 | 89.75 | 90.22 | 89.47 | 412267 |
| 1719959400 | 89.59 | 0.38 | 0.43 | 89.17 | 89.75 | 89.15 | 951346 |
| 1719873000 | 89.21 | 0.46 | 0.52 | 90.04 | 90.285 | 88.8101 | 1180700 |
| 1719613800 | 88.75 | 0 | 0.00 | 88.75 | 88.75 | 88.75 | 0 |
| 1719527400 | 88.75 | 0.17 | 0.19 | 88.69 | 88.77 | 88.18 | 1304048 |
| 1719441000 | 88.58 | 0.05 | 0.06 | 88.18 | 88.6 | 87.87 | 1968300 |
| 1719354600 | 88.53 | -0.75 | -0.84 | 89.3 | 89.3 | 88.26 | 650636 |
| 1719268200 | 89.28 | 0.6 | 0.68 | 88.56 | 89.82 | 88.505 | 605756 |
| 1719009000 | 88.68 | -0.13 | -0.15 | 88.79 | 88.79 | 88.04 | 461845 |
| 1718922600 | 88.81 | -0.09 | -0.10 | 88.79 | 89.33 | 88.34 | 546103 |
| 1718749800 | 88.9 | 0.16 | 0.18 | 88.65 | 89.2 | 88.53 | 541345 |
| 1718663400 | 88.74 | 1.01 | 1.15 | 87.56 | 88.74 | 87.25 | 468969 |
| 1718404200 | 87.73 | -1.67 | -1.87 | 88.66 | 88.66 | 87.49 | 617109 |
| 1718317800 | 89.4 | -1.22 | -1.35 | 90.38 | 90.38 | 88.76 | 532567 |
| 1718231400 | 90.62 | 1.43 | 1.60 | 91.17 | 92.036 | 90.2633 | 673056 |
| 1718145000 | 89.19 | -0.72 | -0.80 | 89.47 | 89.47 | 88.54 | 439481 |
| 1718058600 | 89.91 | 0.03 | 0.03 | 89.31 | 89.92 | 88.84 | 529165 |
| 1717799400 | 89.88 | -0.72 | -0.79 | 89.91 | 90.345 | 89.35 | 367960 |
| 1717713000 | 90.6 | -0.39 | -0.43 | 90.82 | 90.98 | 90.22 | 368842 |
| 1717626600 | 90.99 | 0.8 | 0.89 | 90.74 | 91.0185 | 89.94 | 460195 |
| 1717540200 | 90.19 | -2.12 | -2.30 | 91.65 | 91.65 | 90.15 | 518073 |
| 1717453800 | 92.31 | -0.74 | -0.80 | 93.65 | 93.81 | 91.8501 | 446293 |
| 1717194600 | 93.05 | 1.32 | 1.44 | 92.21 | 93.05 | 91.9755 | 395688 |
| 1717108200 | 91.73 | 1.09 | 1.20 | 90.82 | 91.83 | 90.82 | 377990 |
| 1717021800 | 90.64 | -1.2 | -1.31 | 91 | 91.04 | 90.44 | 472148 |
| 1716935400 | 91.84 | -0.22 | -0.24 | 92.57 | 92.64 | 91.4812 | 558404 |
| 1716589800 | 92.06 | 0.87 | 0.95 | 91.78 | 92.13 | 91.55 | 454815 |
| 1716503400 | 91.19 | -1.1 | -1.19 | 92.67 | 92.67 | 90.7581 | 516194 |
| 1716417000 | 92.29 | -1.06 | -1.14 | 93.01 | 93.01 | 91.9 | 804540 |
| 1716330600 | 93.35 | 0.05 | 0.05 | 93.2 | 93.5399 | 93.06 | 486562 |
| 1716244200 | 93.3 | -0.15 | -0.16 | 93.48 | 94.08 | 93.3 | 345404 |
| 1715985000 | 93.45 | 0.16 | 0.17 | 93.27 | 93.46 | 93.05 | 425422 |
| 1715898600 | 93.29 | -0.48 | -0.51 | 93.75 | 93.83 | 93.2396 | 451063 |
| 1715812200 | 93.77 | 0.51 | 0.55 | 94.09 | 94.14 | 93.239 | 823921 |
| 1715725800 | 93.26 | 0.72 | 0.78 | 93.34 | 93.665 | 92.9231 | 435099 |
| 1715639400 | 92.54 | 0.11 | 0.12 | 93.05 | 93.4 | 92.52 | 508559 |
| 1715380200 | 92.43 | -0.46 | -0.50 | 93.24 | 93.24 | 92.08 | 506334 |
| 1715293800 | 92.89 | 1.24 | 1.35 | 91.91 | 92.99 | 91.7 | 778985 |
| 1715207400 | 91.65 | 0.04 | 0.04 | 90.96 | 91.77 | 90.72 | 562392 |
| 1715121000 | 91.61 | -0.13 | -0.14 | 91.95 | 92.4 | 91.571 | 562361 |
| 1715034600 | 91.74 | 0.88 | 0.97 | 91.45 | 92.02 | 91.4 | 520412 |
| 1714775400 | 90.86 | 0.9 | 1.00 | 91.21 | 91.71 | 90.48 | 2944393 |
| 1714689000 | 89.96 | 1.57 | 1.78 | 89.4 | 90.1165 | 88.825 | 641106 |
| 1714602600 | 88.39 | 0.01 | 0.01 | 88.58 | 90 | 88.07 | 714794 |
| 1714516200 | 88.38 | -2.28 | -2.51 | 90.06 | 90.06 | 88.33 | 605852 |
| 1714429800 | 90.66 | 0.42 | 0.47 | 90.66 | 90.91 | 90.3 | 441191 |
| 1714170600 | 90.24 | 0.35 | 0.39 | 90.04 | 90.6112 | 89.8 | 659599 |
| 1714084200 | 89.89 | -0.35 | -0.39 | 89.42 | 90.04 | 88.48 | 517675 |
| 1713997800 | 90.24 | -0.17 | -0.19 | 90.22 | 90.4894 | 89.51 | 579911 |
| 1713911400 | 90.41 | 1.53 | 1.72 | 88.99 | 90.719 | 88.65 | 609084 |
| 1713825000 | 88.88 | 0.82 | 0.93 | 88.44 | 89.479 | 87.77 | 585070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
