Avantis US Small Cap Value ETF (AVUV)
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 | -6.03 | -6.46025283908 | 93.34 | 93.677 | 87.07 | 2164211 | 88.81716389 | SP |
| 4 | -10.41 | -10.6528857962 | 97.72 | 98.415 | 87.07 | 1276880 | 92.45617622 | SP |
| 12 | -14.69 | -14.4019607843 | 102 | 102.4 | 87.07 | 1073385 | 95.42644011 | SP |
| 26 | -3.1 | -3.42882424511 | 90.41 | 107.64 | 87.07 | 920667 | 97.30458121 | SP |
| 52 | -2.19 | -2.4469273743 | 89.5 | 107.64 | 86.37 | 809581 | 94.89304542 | SP |
| 156 | 9.49 | 12.1948085325 | 77.82 | 107.64 | 65.11 | 714310 | 83.67356981 | SP |
| 260 | 48.66 | 125.899094437 | 38.65 | 107.64 | 26.67 | 492747 | 81.87784532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 88.68 | 0.55 | 0.62 | 88.04 | 89.1 | 87.07 | 1248931 |
| 1741303800 | 88.13 | -0.84 | -0.94 | 88.1 | 89 | 87.5736 | 1525377 |
| 1741217400 | 88.97 | 0.41 | 0.46 | 88.56 | 89.2899 | 87.4601 | 1729712 |
| 1741131000 | 88.56 | -1.87 | -2.07 | 89.19 | 90.09 | 87.4405 | 4937545 |
| 1741044600 | 90.43 | -2.42 | -2.61 | 93.34 | 93.677 | 89.81 | 1379488 |
| 1740785400 | 92.85 | 0.69 | 0.75 | 92.06 | 92.9699 | 91.61 | 900733 |
| 1740699000 | 92.16 | -0.83 | -0.89 | 93.19 | 93.4471 | 92.1 | 879971 |
| 1740612600 | 92.99 | -0.24 | -0.26 | 93.5 | 94.2094 | 92.5734 | 1132425 |
| 1740526200 | 93.23 | -0.32 | -0.34 | 93.71 | 94.07 | 92.66 | 931713 |
| 1740439800 | 93.55 | -0.36 | -0.38 | 94.5 | 94.5 | 93.39 | 1466008 |
| 1740180600 | 93.91 | -2.56 | -2.65 | 97.1 | 97.3877 | 93.74 | 1000808 |
| 1740094200 | 96.47 | -0.97 | -1.00 | 97.28 | 97.31 | 95.77 | 925397 |
| 1740007800 | 97.44 | -0.79 | -0.80 | 97.57 | 97.74 | 97.05 | 896614 |
| 1739921400 | 98.23 | 0.76 | 0.78 | 97.76 | 98.2981 | 97.34 | 934299 |
| 1739575800 | 97.47 | 0.23 | 0.24 | 97.73 | 98.415 | 97.273666 | 949970 |
| 1739489400 | 97.24 | 0.78 | 0.81 | 96.96 | 97.3 | 96.32 | 933942 |
| 1739403000 | 96.46 | -1.41 | -1.44 | 96.69 | 96.96 | 96.21 | 768752 |
| 1739316600 | 97.87 | 0.38 | 0.39 | 96.945 | 98.1 | 96.9 | 948156 |
| 1739230200 | 97.49 | 0.32 | 0.33 | 97.72 | 97.8095 | 97.07 | 770880 |
| 1738971000 | 97.17 | -1.25 | -1.27 | 98.5 | 98.53 | 96.96 | 828805 |
| 1738884600 | 98.42 | -0.06 | -0.06 | 99.11 | 99.2099 | 97.82 | 810797 |
| 1738798200 | 98.48 | 0.5 | 0.51 | 98.28 | 98.54 | 97.525 | 973138 |
| 1738711800 | 97.98 | 1.44 | 1.49 | 96.46 | 98.01 | 96.31 | 721813 |
| 1738625400 | 96.54 | -1.77 | -1.80 | 96.29 | 97.6499 | 95.6068 | 1236849 |
| 1738366200 | 98.31 | -1.3 | -1.31 | 99.73 | 99.7485 | 97.88 | 971620 |
| 1738279800 | 99.61 | 0.65 | 0.66 | 99.75 | 100.32 | 98.92 | 738788 |
| 1738193400 | 98.96 | 0.19 | 0.19 | 98.75 | 99.5455 | 98.25 | 969319 |
| 1738107000 | 98.77 | -0.33 | -0.33 | 99.09 | 99.29 | 98.19 | 678053 |
| 1738020600 | 99.1 | -0.72 | -0.72 | 99.54 | 100.2759 | 98.75 | 760499 |
| 1737761400 | 99.82 | -0.02 | -0.02 | 99.89 | 100.2399 | 99.5 | 726023 |
| 1737675000 | 99.84 | 0 | 0.00 | 99.84 | 99.84 | 99.84 | 0 |
| 1737588600 | 99.84 | -0.87 | -0.86 | 100.59 | 100.59 | 99.73 | 908130 |
| 1737502200 | 100.71 | 1.39 | 1.40 | 100.04 | 100.738 | 99.91 | 809537 |
| 1737156600 | 99.32 | 0.41 | 0.41 | 99.59 | 99.7799 | 98.8601 | 701847 |
| 1737070200 | 98.91 | -0.05 | -0.05 | 98.92 | 99.1999 | 98.2101 | 1074375 |
| 1736983800 | 98.96 | 1.61 | 1.65 | 99.5 | 99.5 | 98.44 | 1243619 |
| 1736897400 | 97.35 | 1.86 | 1.95 | 96.52 | 97.35 | 96.0745 | 745654 |
| 1736811000 | 95.49 | 0.8 | 0.84 | 94.15 | 95.568 | 93.86 | 939374 |
| 1736551800 | 94.69 | -1.43 | -1.49 | 95.42 | 95.552 | 94.08 | 1464251 |
| 1736379000 | 96.12 | -0.33 | -0.34 | 95.87 | 96.3 | 95 | 844795 |
| 1736292600 | 96.45 | -0.65 | -0.67 | 97.44 | 97.73 | 95.8901 | 1061062 |
| 1736206200 | 97.1 | -0.14 | -0.14 | 97.92 | 98.54 | 96.9 | 817097 |
| 1735947000 | 97.24 | 0.86 | 0.89 | 96.81 | 97.29 | 95.75 | 781811 |
| 1735860600 | 96.38 | -0.15 | -0.16 | 97.43 | 98.0258 | 95.8 | 934122 |
| 1735687800 | 96.53 | 0.37 | 0.38 | 96.69 | 97.3641 | 96.2 | 932298 |
| 1735601400 | 96.16 | -0.33 | -0.34 | 96.02 | 96.605 | 95.03 | 936920 |
| 1735342200 | 96.49 | -1.13 | -1.16 | 97.23 | 97.67 | 95.7 | 777266 |
| 1735255800 | 97.62 | 0.54 | 0.56 | 96.7 | 97.7699 | 96.15 | 638737 |
| 1735077840 | 97.08 | 0.99 | 1.03 | 96.43 | 97.0829 | 95.85 | 559796 |
| 1734996600 | 96.09 | -0.02 | -0.02 | 96.11 | 96.27 | 95.28 | 932970 |
| 1734737400 | 96.11 | 0.44 | 0.46 | 95.22 | 97.43 | 94.84 | 2349023 |
| 1734651000 | 95.67 | -0.38 | -0.40 | 97.18 | 97.8033 | 95.4301 | 1361687 |
| 1734564600 | 96.05 | -3.98 | -3.98 | 100.59 | 100.91 | 95.42 | 1409561 |
| 1734478200 | 100.03 | -1.85 | -1.82 | 101.1 | 101.1 | 99.82 | 1138072 |
| 1734391800 | 101.88 | -0.13 | -0.13 | 102 | 102.4 | 101.55 | 924335 |
| 1734132600 | 102.01 | -0.68 | -0.66 | 102.92 | 102.92 | 101.48 | 781770 |
| 1734046200 | 102.69 | -1.07 | -1.03 | 103.69 | 103.69 | 102.61 | 774198 |
| 1733959800 | 103.76 | 0.79 | 0.77 | 103.86 | 104.3 | 103.21 | 918384 |
| 1733873400 | 102.97 | -0.03 | -0.03 | 103.21 | 103.78 | 102.15 | 862775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
