Get the Stockscreener App
88.79
1.40%
1.23
After Hours:
88.10
-0.69
-0.78%
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 March 19, 2025, is $88.79.
- 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 29.43% to $88.79 now.
- The 52-week high stock price for AVUV is $107.64, representing a 21.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $84.37, indicating a -4.98% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Avantis U S Small Cap Value Etf (AVUV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $89.33 | $87.64 | $1.69 | 1,069,432.0 | +1.40% |
| Mar 18, 2025 | $87.82 | $87.11 | $0.71 | 1,071,136.0 | -0.42% |
| Mar 17, 2025 | $88.07 | $86.94 | $1.12 | 996,966.0 | +1.05% |
| Mar 14, 2025 | $87.04 | $85.50 | $1.54 | 1,045,428.0 | +2.42% |
| Mar 13, 2025 | $86.59 | $84.37 | $2.22 | 1,577,930.0 | -1.34% |
| Mar 12, 2025 | $87.24 | $85.49 | $1.75 | 1,505,059.0 | -0.27% |
| Mar 11, 2025 | $87.44 | $85.66 | $1.78 | 2,318,583.0 | -0.39% |
| Mar 10, 2025 | $88.25 | $86.05 | $2.20 | 1,541,242.0 | -2.26% |
| Mar 07, 2025 | $89.10 | $87.07 | $2.03 | 1,248,572.0 | +0.62% |
| Mar 06, 2025 | $89.00 | $87.57 | $1.43 | 1,524,772.0 | -0.94% |
| Mar 05, 2025 | $89.29 | $87.46 | $1.83 | 1,729,545.0 | +0.46% |
| Mar 04, 2025 | $89.63 | $88.48 | $1.14 | 2,060,804.0 | -2.07% |
| Mar 03, 2025 | $93.68 | $89.81 | $3.87 | 1,378,645.0 | -2.61% |
| Feb 28, 2025 | $92.97 | $91.61 | $1.36 | 900,608.0 | +0.75% |
| Feb 27, 2025 | $93.45 | $92.10 | $1.35 | 881,401.0 | -0.89% |
| Feb 26, 2025 | $94.21 | $92.57 | $1.64 | 1,133,667.0 | -0.26% |
| Feb 25, 2025 | $94.07 | $92.66 | $1.41 | 931,511.0 | -0.34% |
| Feb 24, 2025 | $94.50 | $93.39 | $1.11 | 1,467,139.0 | -0.38% |
| Feb 21, 2025 | $97.39 | $93.74 | $3.65 | 1,000,829.0 | -2.65% |
| Feb 20, 2025 | $97.31 | $95.77 | $1.54 | 925,259.0 | -1.00% |
| Feb 19, 2025 | $97.74 | $97.05 | $0.69 | 896,814.0 | -0.80% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $93.68 | $84.37 | $9.31 | 20,137,546.0 | -4.37% |
| Feb, 2025 | $99.21 | $91.61 | $7.60 | 17,899,873.0 | -5.55% |
| Jan, 2025 | $100.7 | $93.86 | $6.88 | 18,357,986.0 | +1.84% |
Avantis U S Small Cap Value Etf Stock (AVUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.1 | $94.84 | $11.24 | 20,091,927.0 | -8.84% |
| Nov, 2024 | $107.6 | $94.46 | $13.18 | 19,868,250.0 | +11.34% |
| 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% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):