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

Last Price107.33

Change+0.18 (0.17%)

NYSE · Last Trade: Jan 9th, 9:57 PM EST

Historical Prices For Avantis U.S. Small Cap Value ETF (AVUV)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	107.55	108.00	106.30	107.33	1,017,797	107.33
1/08/2026	105.07	107.51	104.72	107.15	1,014,958	107.15
1/07/2026	106.27	106.40	104.88	105.17	898,770	105.17
1/06/2026	104.60	106.15	104.25	106.15	1,273,026	106.15
1/05/2026	103.63	105.39	103.44	104.66	1,583,671	104.66
1/02/2026	102.39	103.41	101.60	103.12	955,015	103.12
12/31/2025	102.91	102.91	101.93	101.98	749,172	101.98
12/30/2025	103.34	103.35	102.85	102.91	740,893	102.91
12/29/2025	103.49	103.79	103.04	103.19	937,219	103.19
12/26/2025	103.89	103.89	103.22	103.69	664,336	103.69
12/24/2025	103.63	103.98	103.39	103.82	448,716	103.82
12/23/2025	104.04	104.27	103.56	103.73	730,246	103.73
12/22/2025	104.20	104.89	104.01	104.23	735,176	104.23
12/19/2025	103.95	104.22	103.51	103.78	721,845	103.78
12/18/2025	104.30	104.73	103.62	103.78	834,366	103.78
12/17/2025	103.78	104.67	103.28	103.54	666,479	103.54
12/16/2025	104.40	104.64	103.17	103.53	839,127	103.53
12/15/2025	105.78	105.83	104.65	105.04	774,297	104.66
12/12/2025	106.50	106.73	104.92	105.11	669,795	104.73
12/11/2025	105.07	106.36	105.06	106.25	1,104,648	105.86
12/10/2025	102.88	105.85	102.88	105.32	871,820	104.94
12/09/2025	102.18	103.35	102.18	102.87	525,883	102.50
12/08/2025	103.20	103.23	102.41	102.46	660,071	102.09
12/05/2025	103.04	103.77	102.82	102.90	658,776	102.53
12/04/2025	102.91	103.42	102.44	102.96	793,038	102.59
12/03/2025	101.30	103.17	101.30	102.99	643,827	102.62
12/02/2025	101.52	101.52	100.64	101.05	778,741	100.68
12/01/2025	100.18	101.65	100.16	101.12	734,339	100.75
11/28/2025	101.14	101.31	100.78	101.13	327,716	100.76
11/26/2025	100.15	101.77	100.11	100.93	790,088	100.56
11/25/2025	97.98	100.47	97.98	100.19	749,227	99.83
11/24/2025	96.79	97.88	96.26	97.58	735,916	97.23
11/21/2025	94.27	97.42	94.27	96.83	869,109	96.48
11/20/2025	96.50	97.22	93.87	93.93	846,906	93.59
11/19/2025	95.55	96.15	94.89	95.39	821,817	95.04
11/18/2025	94.52	96.05	94.43	95.63	1,247,252	95.28
11/17/2025	97.33	97.50	94.85	95.14	774,320	94.79
11/14/2025	96.81	97.84	96.50	97.59	1,029,588	97.24
11/13/2025	98.93	99.55	97.33	97.71	863,182	97.36
11/12/2025	99.15	99.99	99.05	99.25	672,680	98.89
11/11/2025	98.46	99.39	98.46	98.99	659,294	98.63
11/10/2025	98.63	98.99	97.76	98.49	853,006	98.13
11/07/2025	96.40	97.86	96.12	97.74	877,414	97.39
11/06/2025	98.02	98.29	96.77	96.93	1,138,383	96.58
11/05/2025	96.90	98.46	96.66	97.81	889,744	97.46
11/04/2025	96.78	97.09	96.28	96.58	1,068,153	96.23
11/03/2025	97.82	97.85	96.66	97.82	1,096,091	97.47
10/31/2025	97.49	97.95	96.80	97.80	873,559	97.45
10/30/2025	97.64	98.53	97.31	97.32	971,664	96.97
10/29/2025	99.06	99.87	97.51	98.29	983,311	97.93
10/28/2025	99.64	99.98	98.78	99.33	1,242,102	98.97
10/27/2025	100.67	100.82	99.60	99.81	832,060	99.45
10/24/2025	100.22	100.74	99.91	99.91	698,595	99.55
10/23/2025	98.65	99.54	98.34	99.26	692,840	98.90
10/22/2025	98.69	99.13	97.31	98.18	909,030	97.82
10/21/2025	98.38	99.26	98.09	98.78	704,482	98.42
10/20/2025	97.94	98.72	97.83	98.55	538,155	98.19
10/17/2025	96.76	97.44	96.58	97.06	768,889	96.71
10/16/2025	99.24	99.30	96.69	97.09	1,471,836	96.74
10/15/2025	99.67	100.47	98.34	99.19	860,115	98.83
10/14/2025	96.28	99.55	96.16	99.16	812,225	98.80
10/13/2025	96.61	97.62	96.42	97.54	754,560	97.19
10/10/2025	98.73	99.06	95.06	95.19	948,407	94.84