Get the Stockscreener App
97.10
0.14%
-0.14
After Hours:
97.00
-0.10
-0.10%
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 06, 2025, is $97.10.
- 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 41.55% to $97.10 now.
- The 52-week high stock price for AVUV is $107.64, representing a 10.85% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $83.86, indicating a -13.64% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $98.54 | $96.90 | $1.64 | 821,816.0 | -0.14% |
| Jan 03, 2025 | $97.29 | $95.75 | $1.54 | 781,704.0 | +0.89% |
| Jan 02, 2025 | $98.03 | $95.80 | $2.23 | 934,422.0 | -0.16% |
| Dec 31, 2024 | $97.36 | $96.20 | $1.16 | 932,085.0 | +0.38% |
| Dec 30, 2024 | $96.61 | $95.03 | $1.58 | 937,394.0 | -0.34% |
| Dec 27, 2024 | $97.67 | $95.70 | $1.97 | 777,043.0 | -1.16% |
| Dec 26, 2024 | $97.77 | $96.15 | $1.62 | 640,135.0 | +0.56% |
| Dec 24, 2024 | $97.08 | $95.85 | $1.23 | 559,796.0 | +1.03% |
| Dec 23, 2024 | $96.27 | $95.28 | $0.99 | 885,422.0 | -0.02% |
| Dec 20, 2024 | $97.43 | $94.84 | $2.59 | 2,351,444.0 | +0.46% |
| Dec 19, 2024 | $97.80 | $95.43 | $2.37 | 1,363,681.0 | -0.40% |
| Dec 18, 2024 | $100.9 | $95.42 | $5.49 | 1,409,045.0 | -3.98% |
| Dec 17, 2024 | $101.1 | $99.82 | $1.28 | 1,138,036.0 | -1.82% |
| Dec 16, 2024 | $102.4 | $101.5 | $0.85 | 926,303.0 | -0.13% |
| Dec 13, 2024 | $102.9 | $101.5 | $1.44 | 781,758.0 | -0.66% |
| Dec 12, 2024 | $103.7 | $102.6 | $1.08 | 773,992.0 | -1.03% |
| Dec 11, 2024 | $104.3 | $103.2 | $1.09 | 918,352.0 | +0.74% |
| Dec 10, 2024 | $103.8 | $102.2 | $1.63 | 864,380.0 | +0.00% |
| Dec 09, 2024 | $104.5 | $102.9 | $1.58 | 926,702.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $98.54 | $95.75 | $2.79 | 3,359,758.0 | +0.59% |
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% |
0.14%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):