loading

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 01, 2025, is $90.37.
  • 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 31.73% to $90.37 now.
  • The 52-week high stock price for AVUV is $107.64, representing a 19.11% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for AVUV is $74.00, indicating a -18.11% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $96.61 $96.14 $0.47 781,540.0 +1.61%
Jul 22, 2025 $95.50 $94.11 $1.39 1,360,902.0 +1.46%
Jul 21, 2025 $94.72 $93.56 $1.16 1,032,168.0 -0.09%
Jul 18, 2025 $95.11 $93.61 $1.50 839,737.0 -0.80%
Jul 17, 2025 $94.68 $93.02 $1.66 685,464.0 +1.43%
Jul 16, 2025 $93.53 $91.76 $1.77 972,745.0 +0.34%
Jul 15, 2025 $95.27 $92.88 $2.39 1,039,472.0 -2.30%
Jul 14, 2025 $95.08 $94.24 $0.84 1,039,321.0 +0.20%
Jul 11, 2025 $95.34 $94.72 $0.62 880,201.0 -0.97%
Jul 10, 2025 $96.43 $94.69 $1.74 719,227.0 +1.03%
Jul 09, 2025 $95.00 $94.02 $0.98 866,653.0 +0.15%
Jul 08, 2025 $95.19 $93.84 $1.35 1,116,858.0 +1.07%
Jul 07, 2025 $95.19 $93.03 $2.16 745,591.0 -1.39%
Jul 03, 2025 $95.33 $94.79 $0.5397 487,470.0 +0.41%

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 $91.34 $89.27 $2.08 1,323,716.0 +0.00%
Jul, 2025 $96.61 $89.27 $7.34 21,209,007.0 -0.80%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):