Avantis U.S. Small Cap Va... (AVUV)
AMEX: AVUV
· Real-Time Price · USD
100.67
-1.00 (-0.98%)
At close: Sep 12, 2025, 1:24 PM
AVUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 100.22 | 101.70 | 99.87 | 101.67 | 101.67 | 1.63% | 989,528 |
| Sep 10, 2025 | 99.94 | 100.34 | 99.61 | 100.04 | 100.04 | 0.24% | 758,006 |
| Sep 9, 2025 | 100.83 | 100.85 | 99.65 | 99.80 | 99.80 | -1.03% | 694,308 |
| Sep 8, 2025 | 101.32 | 101.32 | 100.00 | 100.84 | 100.84 | -0.10% | 688,200 |
| Sep 5, 2025 | 101.08 | 101.94 | 100.01 | 100.94 | 100.94 | 0.02% | 718,700 |
| Sep 4, 2025 | 99.42 | 100.93 | 99.22 | 100.92 | 100.92 | 1.82% | 792,920 |
| Sep 3, 2025 | 99.23 | 100.16 | 98.73 | 99.12 | 99.12 | -0.36% | 657,313 |
| Sep 2, 2025 | 98.78 | 99.51 | 98.41 | 99.48 | 99.48 | -0.37% | 782,461 |
| Aug 29, 2025 | 100.16 | 100.35 | 99.44 | 99.85 | 99.85 | -0.20% | 627,600 |
| 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 |