Get the Stockscreener App
87.11
0.48%
-0.42
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 23, 2025, is $87.11.
- 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 26.98% to $87.11 now.
- The 52-week high stock price for AVUV is $107.64, representing a 23.57% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVUV is $74.00, indicating a -15.05% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $87.36 | $85.79 | $1.57 | 833,053.0 | -0.48% |
| May 22, 2025 | $87.96 | $86.93 | $1.03 | 799,883.0 | +0.07% |
| May 21, 2025 | $89.22 | $87.39 | $1.83 | 883,109.0 | -2.81% |
| May 20, 2025 | $90.48 | $89.76 | $0.72 | 771,578.0 | -0.14% |
| May 19, 2025 | $90.17 | $89.27 | $0.905 | 770,784.0 | -0.67% |
| May 16, 2025 | $90.89 | $89.88 | $1.00 | 835,401.0 | +0.50% |
| May 15, 2025 | $90.29 | $89.25 | $1.04 | 1,052,128.0 | +0.32% |
| May 14, 2025 | $90.50 | $89.88 | $0.62 | 828,005.0 | -0.63% |
| May 13, 2025 | $91.00 | $90.14 | $0.86 | 827,304.0 | +0.98% |
| May 12, 2025 | $91.00 | $89.06 | $1.94 | 796,624.0 | +3.68% |
| May 09, 2025 | $86.87 | $86.01 | $0.8557 | 754,735.0 | +0.10% |
| May 08, 2025 | $86.93 | $85.17 | $1.76 | 1,255,702.0 | +2.25% |
| May 07, 2025 | $85.15 | $84.00 | $1.15 | 757,118.0 | +0.12% |
| May 06, 2025 | $85.03 | $83.68 | $1.34 | 855,695.0 | -0.50% |
| May 05, 2025 | $85.65 | $84.43 | $1.22 | 647,399.0 | -0.80% |
| May 02, 2025 | $85.70 | $84.16 | $1.54 | 1,044,679.0 | +2.57% |
| May 01, 2025 | $83.97 | $82.20 | $1.77 | 1,335,208.0 | +0.93% |
| Apr 30, 2025 | $82.87 | $81.13 | $1.74 | 908,898.0 | -1.14% |
| Apr 29, 2025 | $83.75 | $82.21 | $1.54 | 818,449.0 | +0.55% |
| Apr 28, 2025 | $83.51 | $82.15 | $1.36 | 863,586.0 | +0.47% |
| Apr 25, 2025 | $82.81 | $81.85 | $0.9591 | 798,733.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $91.00 | $82.20 | $8.80 | 15,881,458.0 | +5.45% |
| 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% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):