Avantis U.S. Small Cap Va... (AVUV)
AMEX: AVUV
· Real-Time Price · USD
99.77
-0.28 (-0.28%)
At close: Aug 29, 2025, 3:59 PM
100.47
0.70%
After-hours: Aug 29, 2025, 07:37 PM EDT
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 100.16 | 100.35 | 99.44 | 99.85 | 99.85 | -0.20% | 627,415 |
| Aug 28, 2025 | 100.60 | 100.60 | 99.37 | 100.05 | 100.05 | -0.18% | 1,263,855 |
| Aug 27, 2025 | 99.18 | 100.33 | 99.05 | 100.23 | 100.23 | 1.07% | 593,200 |
| Aug 26, 2025 | 98.74 | 99.53 | 98.65 | 99.17 | 99.17 | 0.61% | 955,441 |
| Aug 25, 2025 | 98.91 | 99.07 | 98.57 | 98.57 | 98.57 | -0.45% | 743,900 |
| Aug 22, 2025 | 95.64 | 99.34 | 95.64 | 99.02 | 99.02 | 3.97% | 895,900 |
| Aug 21, 2025 | 94.54 | 95.31 | 94.19 | 95.24 | 95.24 | 0.35% | 633,300 |
| Aug 20, 2025 | 95.23 | 95.50 | 94.58 | 94.91 | 94.91 | -0.45% | 934,700 |
| Aug 19, 2025 | 95.55 | 96.52 | 95.12 | 95.34 | 95.34 | -0.21% | 796,900 |
| Aug 18, 2025 | 95.21 | 95.72 | 94.93 | 95.54 | 95.54 | 0.33% | 654,100 |
| Aug 15, 2025 | 96.44 | 96.46 | 95.16 | 95.23 | 95.23 | -1.06% | 552,891 |
| Aug 14, 2025 | 96.31 | 96.33 | 95.24 | 96.25 | 96.25 | -1.12% | 917,900 |
| Aug 13, 2025 | 95.84 | 97.43 | 95.50 | 97.34 | 97.34 | 2.01% | 1,022,460 |
| Aug 12, 2025 | 93.05 | 95.42 | 93.03 | 95.42 | 95.42 | 3.40% | 1,274,775 |
| Aug 11, 2025 | 92.70 | 93.19 | 92.02 | 92.28 | 92.28 | -0.21% | 768,028 |
| Aug 8, 2025 | 92.56 | 92.88 | 92.14 | 92.47 | 92.47 | 0.23% | 1,113,050 |
| Aug 7, 2025 | 93.53 | 93.61 | 91.83 | 92.26 | 92.26 | -0.42% | 811,610 |
| Aug 6, 2025 | 92.82 | 92.94 | 92.42 | 92.65 | 92.65 | 0.18% | 921,020 |
| Aug 5, 2025 | 92.26 | 92.65 | 91.15 | 92.48 | 92.48 | 0.74% | 645,247 |
| Aug 4, 2025 | 90.97 | 91.87 | 90.72 | 91.80 | 91.80 | 1.58% | 1,173,000 |