Get the Stockscreener App
99.02
3.97%
3.78
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 August 22, 2025, is $99.02.
- 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 44.34% to $99.02 now.
- The 52-week high stock price for AVUV is $107.64, representing a 8.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $74.00, indicating a -25.27% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $99.33 | $95.64 | $3.69 | 895,738.0 | +3.97% |
| Aug 21, 2025 | $95.31 | $94.19 | $1.12 | 633,089.0 | +0.35% |
| Aug 20, 2025 | $95.50 | $94.58 | $0.9201 | 932,794.0 | -0.45% |
| Aug 19, 2025 | $96.52 | $95.12 | $1.39 | 796,330.0 | -0.21% |
| Aug 18, 2025 | $95.72 | $94.93 | $0.7906 | 653,739.0 | +0.33% |
| Aug 15, 2025 | $96.46 | $95.16 | $1.30 | 552,674.0 | -1.06% |
| Aug 14, 2025 | $96.33 | $95.24 | $1.09 | 917,832.0 | -1.12% |
| Aug 13, 2025 | $97.43 | $95.50 | $1.93 | 1,022,065.0 | +2.01% |
| Aug 12, 2025 | $95.42 | $93.03 | $2.39 | 1,274,702.0 | +3.40% |
| Aug 11, 2025 | $93.19 | $92.02 | $1.17 | 767,929.0 | -0.21% |
| Aug 08, 2025 | $92.88 | $92.14 | $0.745 | 1,111,476.0 | +0.23% |
| Aug 07, 2025 | $93.61 | $91.83 | $1.78 | 810,944.0 | -0.42% |
| Aug 06, 2025 | $92.94 | $92.42 | $0.5199 | 920,775.0 | +0.18% |
| Aug 05, 2025 | $92.65 | $91.15 | $1.50 | 645,044.0 | +0.74% |
| Aug 04, 2025 | $91.87 | $90.72 | $1.16 | 1,172,824.0 | +1.58% |
| Aug 01, 2025 | $91.34 | $89.27 | $2.08 | 1,323,716.0 | -2.21% |
| Jul 31, 2025 | $93.26 | $92.09 | $1.17 | 828,065.0 | -1.08% |
| Jul 30, 2025 | $94.88 | $92.86 | $2.02 | 939,731.0 | -1.32% |
| Jul 29, 2025 | $95.83 | $94.37 | $1.46 | 716,119.0 | -0.65% |
| Jul 28, 2025 | $95.55 | $94.84 | $0.71 | 675,189.0 | +0.15% |
| Jul 25, 2025 | $95.24 | $94.36 | $0.8776 | 611,730.0 | +0.34% |
| Jul 24, 2025 | $96.12 | $94.80 | $1.32 | 810,684.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $99.33 | $89.27 | $10.06 | 15,327,409.0 | +7.15% |
| Jul, 2025 | $96.61 | $90.60 | $6.01 | 19,885,291.0 | +1.44% |
| Jun, 2025 | $91.81 | $87.00 | $4.81 | 15,309,971.0 | +3.37% |
| May, 2025 | $91.00 | $82.20 | $8.80 | 18,201,948.0 | +6.68% |
| Apr, 2025 | $88.99 | $74.00 | $14.99 | 37,326,740.0 | -5.23% |
| Mar, 2025 | $93.68 | $84.37 | $9.31 | 26,073,297.0 | -6.12% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):