Get the Stockscreener App
105.28
0.01%
0.01
Avantis U S Small Cap Value Etf Stock (AVUV) Price History
The historical daily chart and data for Avantis U S Small Cap Value Etf stock (AVUV), show that the latest closing stock price as of November 27, 2024, is $105.28.
- Avantis U S Small Cap Value Etf all-time high stock price is $107.64, occurred on November 25, 2024.
- The lowest Avantis U S Small Cap Value Etf stock price recorded was $68.60 on May 04, 2023. Since then, Avantis U S Small Cap Value Etf's stock price has risen over 53.47% to $105.28 now.
- The 52-week high stock price for AVUV is $107.64, representing a 2.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $79.80, indicating a -24.20% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Avantis U S Small Cap Value Etf (AVUV) stock in the beginning of 2023 was $79.73. The stock closed the year at $77.20, a loss of over -3.17% for the year.
The table below shows more information about AVUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $106.7 | $105.2 | $1.52 | 970,227.0 | +0.01% |
| Nov 26, 2024 | $106.0 | $104.8 | $1.20 | 962,825.0 | -1.07% |
| Nov 25, 2024 | $107.6 | $105.9 | $1.77 | 1,391,332.0 | +1.56% |
| Nov 22, 2024 | $104.8 | $103.2 | $1.63 | 708,158.0 | +1.96% |
| Nov 21, 2024 | $103.0 | $101.3 | $1.74 | 814,722.0 | +1.79% |
| Nov 20, 2024 | $101.0 | $99.97 | $1.02 | 937,706.0 | +0.03% |
| Nov 19, 2024 | $101.0 | $99.88 | $1.08 | 895,738.0 | -0.30% |
| Nov 18, 2024 | $102.0 | $101.1 | $0.85 | 613,555.0 | +0.15% |
| Nov 15, 2024 | $102.4 | $100.6 | $1.81 | 1,010,285.0 | -0.82% |
| Nov 14, 2024 | $103.3 | $101.3 | $1.96 | 925,066.0 | -0.62% |
| Nov 13, 2024 | $104.4 | $102.4 | $1.94 | 975,459.0 | -0.89% |
| Nov 12, 2024 | $105.0 | $103.1 | $1.89 | 1,062,877.0 | -1.32% |
| Nov 11, 2024 | $105.3 | $104.0 | $1.32 | 1,382,681.0 | +1.73% |
| Nov 08, 2024 | $103.3 | $102.5 | $0.86 | 1,690,922.0 | +0.17% |
| Nov 07, 2024 | $104.3 | $102.6 | $1.67 | 1,192,260.0 | -1.23% |
| Nov 06, 2024 | $104.4 | $101.6 | $2.80 | 1,854,778.0 | +7.38% |
| Nov 05, 2024 | $97.02 | $94.80 | $2.22 | 732,472.0 | +2.15% |
| Nov 04, 2024 | $95.84 | $94.46 | $1.38 | 808,535.0 | +0.31% |
| Nov 01, 2024 | $95.78 | $94.48 | $1.30 | 617,544.0 | -0.06% |
| Oct 31, 2024 | $96.26 | $94.68 | $1.58 | 629,646.0 | -1.11% |
| Oct 30, 2024 | $97.23 | $95.38 | $1.85 | 532,959.0 | +0.15% |
| Oct 29, 2024 | $95.95 | $95.18 | $0.775 | 587,362.0 | -0.73% |
Avantis U S Small Cap Value Etf Stock (AVUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Small Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Small Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Small Cap Value Etf Stock (AVUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $107.6 | $94.46 | $13.18 | 20,517,369.0 | +11.11% |
| Oct, 2024 | $99.00 | $93.33 | $5.67 | 13,436,672.0 | -1.25% |
| Sep, 2024 | $97.31 | $87.55 | $9.76 | 17,042,467.0 | +0.04% |
| Aug, 2024 | $100.1 | $86.37 | $13.69 | 15,098,036.0 | -3.80% |
| Jul, 2024 | $101.6 | $88.06 | $13.51 | 19,282,224.0 | +11.12% |
| Jun, 2024 | $93.81 | $87.25 | $6.56 | 12,358,365.0 | -3.58% |
| May, 2024 | $94.14 | $88.07 | $6.07 | 14,289,960.0 | +5.28% |
| Apr, 2024 | $93.88 | $86.58 | $7.30 | 14,464,387.0 | -5.69% |
| Mar, 2024 | $94.09 | $87.94 | $6.15 | 11,288,426.0 | +5.21% |
| Feb, 2024 | $89.92 | $85.02 | $4.90 | 17,038,268.0 | +2.14% |
| Jan, 2024 | $90.26 | $83.86 | $6.40 | 14,649,296.0 | -2.90% |
Avantis U S Small Cap Value Etf Stock (AVUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.69 | $79.80 | $11.89 | 17,173,831.0 | +11.75% |
| Nov, 2023 | $81.16 | $73.34 | $7.82 | 13,162,537.0 | +8.54% |
| Oct, 2023 | $78.50 | $73.06 | $5.44 | 11,991,185.0 | -5.02% |
| Sep, 2023 | $82.87 | $76.32 | $6.55 | 6,900,627.0 | -3.99% |
| Aug, 2023 | $84.18 | $78.13 | $6.05 | 8,223,533.0 | -3.61% |
| Jul, 2023 | $84.37 | $75.00 | $9.37 | 7,416,685.0 | +8.53% |
| Jun, 2023 | $78.12 | $70.01 | $8.11 | 10,021,179.0 | +10.46% |
| May, 2023 | $73.78 | $68.60 | $5.18 | 14,567,274.0 | -3.65% |
| Apr, 2023 | $75.18 | $70.55 | $4.63 | 10,493,457.0 | -1.54% |
| Mar, 2023 | $74.43 | $69.18 | $5.25 | 11,719,150.0 | +0.00% |
Avantis U S Small Cap Value Etf Stock (AVUV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $79.84 | $75.95 | $3.89 | 1,443,733.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):