Get the Stockscreener App
101.13
0.20%
0.20
After Hours:
101.45
0.32
+0.32%
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 November 28, 2025, is $101.13.
- 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 47.42% to $101.13 now.
- The 52-week high stock price for AVUV is $106.08, representing a 4.89% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for AVUV is $74.00, indicating a -26.83% 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $101.3 | $100.8 | $0.53 | 324,625.0 | +0.20% |
| Nov 26, 2025 | $101.8 | $100.1 | $1.66 | 785,335.0 | +0.74% |
| Nov 25, 2025 | $100.5 | $97.98 | $2.49 | 747,780.0 | +2.67% |
| Nov 24, 2025 | $97.88 | $96.26 | $1.62 | 734,350.0 | +0.77% |
| Nov 21, 2025 | $97.42 | $94.27 | $3.15 | 867,994.0 | +3.09% |
| Nov 20, 2025 | $97.22 | $93.87 | $3.35 | 842,268.0 | -1.53% |
| Nov 19, 2025 | $96.15 | $94.89 | $1.26 | 815,326.0 | -0.25% |
| Nov 18, 2025 | $96.05 | $94.43 | $1.62 | 1,246,765.0 | +0.52% |
| Nov 17, 2025 | $97.50 | $94.85 | $2.65 | 763,839.0 | -2.51% |
| Nov 14, 2025 | $97.84 | $96.50 | $1.34 | 1,025,250.0 | -0.12% |
| Nov 13, 2025 | $99.55 | $97.33 | $2.22 | 859,699.0 | -1.55% |
| Nov 12, 2025 | $99.99 | $99.05 | $0.94 | 669,850.0 | +0.26% |
| Nov 11, 2025 | $99.39 | $98.46 | $0.9281 | 655,953.0 | +0.51% |
| Nov 10, 2025 | $98.99 | $97.76 | $1.23 | 851,907.0 | +0.77% |
| Nov 07, 2025 | $97.86 | $96.12 | $1.74 | 877,267.0 | +0.84% |
| Nov 06, 2025 | $98.29 | $96.77 | $1.52 | 1,136,836.0 | -0.90% |
| Nov 05, 2025 | $98.46 | $96.66 | $1.80 | 889,392.0 | +1.27% |
| Nov 04, 2025 | $97.09 | $96.28 | $0.81 | 1,067,192.0 | -1.27% |
| Nov 03, 2025 | $97.85 | $96.66 | $1.19 | 1,094,669.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $101.8 | $93.87 | $7.90 | 16,580,922.0 | +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% |
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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):