Get the Stockscreener App
81.56
1.02%
0.82
Pre-market:
81.20
-0.36
-0.44%
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 April 23, 2025, is $81.56.
- 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 18.89% to $81.56 now.
- The 52-week high stock price for AVUV is $107.64, representing a 31.98% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $74.00, indicating a -9.27% 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 |
|---|---|---|---|---|---|
| Apr 23, 2025 | $84.08 | $81.23 | $2.85 | 1,238,377.0 | +1.02% |
| Apr 22, 2025 | $80.94 | $79.23 | $1.70 | 1,071,234.0 | +2.45% |
| Apr 21, 2025 | $79.94 | $78.04 | $1.90 | 1,276,731.0 | -2.04% |
| Apr 17, 2025 | $80.78 | $79.50 | $1.28 | 1,461,440.0 | +1.54% |
| Apr 16, 2025 | $80.13 | $78.39 | $1.74 | 1,375,635.0 | -0.39% |
| Apr 15, 2025 | $80.68 | $79.38 | $1.30 | 1,865,127.0 | -0.10% |
| Apr 14, 2025 | $80.36 | $78.25 | $2.11 | 1,287,644.0 | +0.81% |
| Apr 11, 2025 | $79.20 | $76.50 | $2.70 | 2,053,901.0 | +1.37% |
| Apr 10, 2025 | $79.98 | $76.18 | $3.80 | 2,248,155.0 | -4.94% |
| Apr 09, 2025 | $82.88 | $74.03 | $8.85 | 2,239,374.0 | +9.03% |
| Apr 08, 2025 | $79.74 | $74.08 | $5.66 | 3,125,342.0 | -2.44% |
| Apr 07, 2025 | $80.95 | $74.00 | $6.95 | 4,271,829.0 | -1.22% |
| Apr 04, 2025 | $78.71 | $75.40 | $3.31 | 5,410,156.0 | -4.45% |
| Apr 03, 2025 | $84.97 | $81.52 | $3.45 | 1,949,511.0 | -8.16% |
| Apr 02, 2025 | $88.99 | $86.46 | $2.53 | 786,394.0 | +1.57% |
| Apr 01, 2025 | $88.00 | $86.18 | $1.82 | 1,014,950.0 | +0.39% |
| Mar 31, 2025 | $87.64 | $85.44 | $2.19 | 795,628.0 | +0.06% |
| Mar 28, 2025 | $88.89 | $86.62 | $2.27 | 793,402.0 | -2.04% |
| Mar 27, 2025 | $89.41 | $88.34 | $1.07 | 961,878.0 | -0.38% |
| Mar 26, 2025 | $90.12 | $88.78 | $1.34 | 989,108.0 | -0.09% |
| Mar 25, 2025 | $90.13 | $89.26 | $0.87 | 1,097,191.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $88.99 | $74.00 | $14.99 | 33,914,177.0 | -6.44% |
| 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% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):