Indicators

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

93.05 +1.32 (+1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.52	41.33	40.28	41.00	80,258	-0.53(-1.27%)
Feb 27, 2020	42.54	42.95	41.14	41.53	27,462	-1.55(-3.60%)
Feb 26, 2020	44.47	44.47	43.01	43.07	34,906	-0.94(-2.13%)
Feb 25, 2020	45.91	45.91	43.87	44.01	23,478	-1.81(-3.96%)
Feb 24, 2020	47.13	47.13	45.63	45.83	29,973	-1.76(-3.71%)
Feb 21, 2020	47.56	47.73	47.52	47.59	14,465	-0.65(-1.34%)
Feb 20, 2020	48.25	48.43	47.99	48.24	3,987	+0.28(+0.58%)
Feb 19, 2020	47.87	48.01	47.87	47.96	2,001	+0.46(+0.96%)
Feb 18, 2020	48.02	48.02	47.23	47.50	12,340	-0.39(-0.81%)
Feb 14, 2020	48.19	48.19	47.77	47.89	123,013	-0.34(-0.71%)
Feb 13, 2020	48.11	48.25	48.11	48.23	2,395	-0.03(-0.07%)
Feb 12, 2020	48.31	48.31	48.04	48.26	4,682	+0.45(+0.94%)
Feb 11, 2020	47.98	48.00	47.81	47.81	3,093	+0.56(+1.19%)
Feb 10, 2020	47.29	47.29	47.13	47.25	5,046	-0.10(-0.21%)
Feb 07, 2020	47.49	47.57	47.31	47.35	8,679	-0.71(-1.48%)
Feb 06, 2020	48.30	48.30	48.06	48.06	5,392	-0.31(-0.63%)
Feb 05, 2020	47.94	48.44	47.94	48.37	6,940	+1.27(+2.70%)
Feb 04, 2020	47.29	47.33	47.10	47.10	10,067	+0.60(+1.29%)

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.