Get the Stockscreener App
107.54
0.35%
0.39
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 January 09, 2026, is $107.54.
- 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 56.76% to $107.54 now.
- The 52-week high stock price for AVUV is $107.51, representing a -0.03% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for AVUV is $74.00, indicating a -31.19% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $108.0 | $106.3 | $1.70 | 341,198.0 | +0.33% |
| Jan 08, 2026 | $107.5 | $104.7 | $2.79 | 1,013,848.0 | +1.88% |
| Jan 07, 2026 | $106.4 | $104.9 | $1.52 | 898,530.0 | -0.92% |
| Jan 06, 2026 | $106.2 | $104.2 | $1.90 | 1,271,432.0 | +1.42% |
| Jan 05, 2026 | $105.4 | $103.4 | $1.95 | 1,580,578.0 | +1.49% |
| Jan 02, 2026 | $103.4 | $101.6 | $1.81 | 952,040.0 | +1.12% |
| Dec 31, 2025 | $102.9 | $101.9 | $0.98 | 747,197.0 | -0.90% |
| Dec 30, 2025 | $103.3 | $102.8 | $0.4999 | 737,863.0 | -0.27% |
| Dec 29, 2025 | $103.8 | $103.0 | $0.7525 | 933,174.0 | -0.48% |
| Dec 26, 2025 | $103.9 | $103.2 | $0.67 | 661,737.0 | -0.13% |
| Dec 24, 2025 | $104.0 | $103.4 | $0.5853 | 447,832.0 | +0.09% |
| Dec 23, 2025 | $104.3 | $103.6 | $0.7056 | 729,329.0 | -0.48% |
| Dec 22, 2025 | $104.9 | $104.0 | $0.879 | 734,476.0 | +0.43% |
| Dec 19, 2025 | $104.2 | $103.5 | $0.7083 | 719,028.0 | +0.00% |
| Dec 18, 2025 | $104.7 | $103.6 | $1.11 | 831,196.0 | +0.23% |
| Dec 17, 2025 | $104.7 | $103.3 | $1.39 | 666,156.0 | +0.01% |
| Dec 16, 2025 | $104.6 | $103.2 | $1.47 | 837,255.0 | -1.44% |
| Dec 15, 2025 | $105.8 | $104.7 | $1.18 | 772,626.0 | -0.07% |
| Dec 12, 2025 | $106.7 | $104.9 | $1.81 | 667,737.0 | -1.07% |
| Dec 11, 2025 | $106.4 | $105.1 | $1.30 | 1,101,500.0 | +0.88% |
| Dec 10, 2025 | $105.8 | $102.9 | $2.97 | 869,730.0 | +2.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $108.0 | $101.6 | $6.40 | 6,057,626.0 | +5.41% |
Avantis U S Small Cap Value Etf Stock (AVUV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $106.7 | $100.2 | $6.57 | 15,488,311.0 | +1.76% |
| Nov, 2025 | $101.8 | $93.87 | $7.90 | 16,256,297.0 | +3.40% |
| Oct, 2025 | $101.4 | $95.06 | $6.36 | 18,859,381.0 | -1.74% |
| Sep, 2025 | $102.8 | $98.41 | $4.39 | 16,211,984.0 | -0.32% |
| Aug, 2025 | $100.6 | $89.27 | $11.33 | 18,608,993.0 | +8.05% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):