Get the Stockscreener App
109.27
0.44%
-0.48
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 30, 2026, is $109.27.
- Avantis U S Small Cap Value Etf all-time high stock price is $111.14, occurred on January 22, 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 59.29% to $109.27 now.
- The 52-week high stock price for AVUV is $111.14, representing a 1.71% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AVUV is $74.00, indicating a -32.28% 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 30, 2026 | $109.6 | $108.2 | $1.43 | 761,830.0 | -0.44% |
| Jan 29, 2026 | $109.9 | $108.1 | $1.83 | 1,067,719.0 | +1.35% |
| Jan 28, 2026 | $109.4 | $108.0 | $1.41 | 812,252.0 | -0.45% |
| Jan 27, 2026 | $108.9 | $108.1 | $0.735 | 829,224.0 | +0.27% |
| Jan 26, 2026 | $109.0 | $107.9 | $1.16 | 1,933,301.0 | +0.00% |
| Jan 23, 2026 | $110.3 | $108.3 | $1.97 | 902,192.0 | -1.61% |
| Jan 22, 2026 | $111.1 | $110.0 | $1.15 | 768,481.0 | +0.15% |
| Jan 21, 2026 | $110.4 | $107.8 | $2.60 | 994,411.0 | +3.02% |
| Jan 20, 2026 | $107.8 | $106.5 | $1.29 | 1,010,028.0 | -1.51% |
| Jan 16, 2026 | $109.0 | $108.3 | $0.7148 | 841,632.0 | -0.36% |
| Jan 15, 2026 | $109.2 | $107.6 | $1.69 | 866,373.0 | +1.23% |
| Jan 14, 2026 | $107.9 | $106.9 | $0.98 | 1,271,851.0 | +0.50% |
| Jan 13, 2026 | $107.7 | $106.8 | $0.909 | 1,089,365.0 | +0.17% |
| Jan 12, 2026 | $107.1 | $105.9 | $1.25 | 847,954.0 | -0.44% |
| Jan 09, 2026 | $108.0 | $106.3 | $1.70 | 998,039.0 | +0.17% |
| 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% |
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 | $111.1 | $101.6 | $9.54 | 21,472,910.0 | +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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):