Get the Stockscreener App
97.17
1.27%
-1.25
After Hours:
97.77
0.60
+0.62%
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 February 07, 2025, is $97.17.
- 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 41.65% to $97.17 now.
- The 52-week high stock price for AVUV is $107.64, representing a 10.77% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $85.68, indicating a -11.82% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $98.53 | $96.96 | $1.57 | 832,864.0 | -1.27% |
| Feb 06, 2025 | $99.21 | $97.82 | $1.39 | 813,750.0 | -0.06% |
| Feb 05, 2025 | $98.54 | $97.53 | $1.02 | 851,384.0 | +0.51% |
| Feb 04, 2025 | $98.01 | $96.31 | $1.70 | 721,329.0 | +1.49% |
| Feb 03, 2025 | $97.65 | $95.61 | $2.04 | 1,231,689.0 | -1.80% |
| Jan 31, 2025 | $99.75 | $97.88 | $1.87 | 977,985.0 | -1.31% |
| Jan 30, 2025 | $100.3 | $98.92 | $1.40 | 746,564.0 | +0.66% |
| Jan 29, 2025 | $99.55 | $98.25 | $1.30 | 973,196.0 | +0.19% |
| Jan 28, 2025 | $99.29 | $98.19 | $1.10 | 716,801.0 | -0.33% |
| Jan 27, 2025 | $100.3 | $98.75 | $1.53 | 780,407.0 | -0.72% |
| Jan 24, 2025 | $100.2 | $99.50 | $0.7399 | 744,130.0 | -0.17% |
| Jan 23, 2025 | $100.5 | $99.50 | $0.955 | 1,019,243.0 | +0.15% |
| Jan 22, 2025 | $100.6 | $99.73 | $0.86 | 969,617.0 | -0.86% |
| Jan 21, 2025 | $100.7 | $99.91 | $0.828 | 811,821.0 | +1.40% |
| Jan 17, 2025 | $99.78 | $98.86 | $0.9198 | 701,845.0 | +0.41% |
| Jan 16, 2025 | $99.20 | $98.21 | $0.9898 | 1,074,365.0 | -0.05% |
| Jan 15, 2025 | $99.50 | $98.44 | $1.06 | 1,243,583.0 | +1.65% |
| Jan 14, 2025 | $97.35 | $96.07 | $1.28 | 747,513.0 | +1.95% |
| Jan 13, 2025 | $95.57 | $93.86 | $1.71 | 941,603.0 | +0.84% |
| Jan 10, 2025 | $95.55 | $94.08 | $1.47 | 1,460,617.0 | -1.49% |
| Jan 08, 2025 | $96.30 | $95.00 | $1.30 | 845,509.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $99.21 | $95.61 | $3.60 | 5,283,880.0 | -1.16% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):