Get the Stockscreener App
121.35
1.10%
1.32
Pre-market:
121.42
0.07
+0.06%
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 May 26, 2026, is $121.35.
- Avantis U S Small Cap Value Etf all-time high stock price is $121.77, occurred on May 26, 2026.
- 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 76.90% to $121.35 now.
- The 52-week high stock price for AVUV is $121.77, representing a 0.35% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for AVUV is $87.00, indicating a -28.31% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $121.8 | $120.5 | $1.28 | 1,466,274.0 | +1.10% |
| May 22, 2026 | $120.2 | $119.2 | $0.9749 | 958,237.0 | +0.66% |
| May 21, 2026 | $119.6 | $117.8 | $1.82 | 1,256,591.0 | -0.02% |
| May 20, 2026 | $119.4 | $117.1 | $2.22 | 932,169.0 | +1.78% |
| May 19, 2026 | $118.2 | $116.7 | $1.53 | 1,195,096.0 | -1.05% |
| May 18, 2026 | $119.0 | $117.4 | $1.61 | 1,009,652.0 | +1.00% |
| May 15, 2026 | $118.2 | $117.0 | $1.22 | 1,126,451.0 | -1.28% |
| May 14, 2026 | $119.3 | $118.3 | $1.03 | 1,253,235.0 | +0.81% |
| May 13, 2026 | $118.2 | $117.2 | $1.06 | 1,159,182.0 | -0.41% |
| May 12, 2026 | $119.0 | $117.0 | $2.05 | 1,191,624.0 | -0.57% |
| May 11, 2026 | $120.7 | $118.9 | $1.80 | 1,199,821.0 | -0.72% |
| May 08, 2026 | $120.1 | $119.1 | $1.02 | 1,165,125.0 | +0.55% |
| May 07, 2026 | $120.6 | $119.0 | $1.57 | 1,066,826.0 | -1.01% |
| May 06, 2026 | $121.1 | $120.1 | $1.05 | 1,492,957.0 | +0.19% |
| May 05, 2026 | $120.6 | $118.8 | $1.80 | 1,175,580.0 | +1.35% |
| May 04, 2026 | $119.8 | $118.0 | $1.87 | 1,353,554.0 | -1.17% |
| May 01, 2026 | $120.3 | $119.4 | $0.95 | 1,134,307.0 | -0.15% |
| Apr 30, 2026 | $120.3 | $118.1 | $2.24 | 1,534,514.0 | +1.30% |
| Apr 29, 2026 | $119.7 | $118.0 | $1.69 | 1,124,645.0 | -0.70% |
| Apr 28, 2026 | $120.5 | $119.0 | $1.50 | 1,041,699.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $121.8 | $116.7 | $5.09 | 21,602,955.0 | +1.01% |
| Apr, 2026 | $120.5 | $109.5 | $11.01 | 23,904,087.0 | +8.75% |
| Mar, 2026 | $113.9 | $105.4 | $8.50 | 26,090,005.0 | -2.22% |
| Feb, 2026 | $116.6 | $108.5 | $8.11 | 21,563,705.0 | +3.40% |
| Jan, 2026 | $111.1 | $101.6 | $9.54 | 20,711,080.0 | +7.15% |
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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):