AVUV Historical Prices
Avantis U.S. Small Cap Value ETF · daily open, high, low, close & volume
Trading days
249
Period high
129.05
Period low
93.87
Period change
+28.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 122.17 | 122.49 | 121.12 | 122.22 | +0.33% | 1,075,909 |
| Nov 12, 2026 | 122.92 | 123.20 | 121.64 | 121.82 | -0.90% | 1,008,372 |
| Nov 11, 2026 | 122.77 | 123.02 | 121.98 | 122.93 | +0.62% | 1,025,502 |
| Nov 10, 2026 | 121.64 | 122.47 | 120.94 | 122.17 | -0.28% | 1,540,393 |
| Nov 9, 2026 | 121.31 | 122.96 | 121.01 | 122.51 | +2.33% | 1,077,035 |
| Nov 6, 2026 | 120.29 | 120.82 | 119.54 | 119.72 | -0.70% | 1,364,258 |
| Nov 5, 2026 | 125.18 | 126.17 | 120.41 | 120.57 | -3.25% | 2,037,481 |
| Nov 4, 2026 | 124.59 | 125.73 | 124.06 | 124.62 | +1.48% | 1,677,679 |
| Nov 3, 2026 | 124.00 | 124.13 | 122.72 | 122.80 | -0.94% | 1,911,184 |
| Nov 2, 2026 | 123.95 | 125.42 | 123.75 | 123.97 | +0.44% | 1,832,451 |
| Oct 30, 2026 | 124.09 | 124.36 | 122.49 | 123.43 | -0.67% | 1,271,366 |
| Oct 29, 2026 | 123.36 | 124.43 | 123.36 | 124.26 | +1.31% | 1,228,843 |
| Oct 28, 2026 | 123.00 | 123.28 | 121.88 | 122.65 | -0.24% | 1,666,478 |
| Oct 27, 2026 | 122.97 | 123.11 | 122.31 | 122.94 | +0.22% | 958,193 |
| Oct 26, 2026 | 122.13 | 123.57 | 122.13 | 122.67 | +0.50% | 1,248,039 |
| Oct 23, 2026 | 121.37 | 122.25 | 120.90 | 122.06 | -0.01% | 1,264,808 |
| Oct 22, 2026 | 120.44 | 122.13 | 120.44 | 122.07 | +0.95% | 1,487,678 |
| Oct 21, 2026 | 121.33 | 121.35 | 120.42 | 120.92 | -0.02% | 926,453 |
| Oct 20, 2026 | 120.09 | 121.29 | 119.83 | 120.95 | +1.06% | 1,469,357 |
| Oct 19, 2026 | 120.19 | 120.47 | 119.53 | 119.68 | -0.33% | 1,197,304 |
| Oct 16, 2026 | 120.85 | 121.77 | 119.76 | 120.08 | -0.30% | 1,202,973 |
| Oct 15, 2026 | 119.64 | 120.50 | 119.32 | 120.44 | +1.05% | 1,354,078 |
| Oct 14, 2026 | 119.72 | 120.09 | 118.46 | 119.19 | -1.18% | 1,371,945 |
| Oct 13, 2026 | 120.42 | 120.97 | 119.80 | 120.61 | +0.56% | 1,199,759 |
| Oct 12, 2026 | 119.72 | 120.36 | 119.72 | 119.94 | +0.25% | 1,128,463 |
| Oct 9, 2026 | 120.10 | 120.19 | 119.60 | 119.64 | -0.41% | 1,371,060 |
| Oct 8, 2026 | 118.92 | 120.31 | 118.70 | 120.13 | +0.84% | 2,499,081 |
| Oct 7, 2026 | 119.70 | 119.81 | 118.59 | 119.13 | -1.11% | 1,691,316 |
| Oct 6, 2026 | 120.99 | 121.16 | 120.33 | 120.47 | -0.22% | 1,435,584 |
| Oct 5, 2026 | 120.10 | 121.25 | 119.28 | 120.73 | +0.58% | 1,438,144 |
| Oct 2, 2026 | 119.86 | 120.55 | 119.70 | 120.03 | +0.78% | 1,578,472 |
| Oct 1, 2026 | 117.55 | 119.18 | 116.98 | 119.10 | +1.13% | 2,160,450 |
| Sep 30, 2026 | 119.29 | 119.31 | 117.77 | 117.77 | -0.85% | 1,624,756 |
| Sep 29, 2026 | 119.31 | 119.59 | 118.31 | 118.78 | -0.64% | 1,745,648 |
| Sep 28, 2026 | 120.16 | 120.42 | 119.41 | 119.55 | -0.71% | 1,662,267 |
| Sep 25, 2026 | 120.27 | 120.81 | 119.83 | 120.41 | +0.17% | 1,082,800 |
| Sep 24, 2026 | 120.45 | 120.56 | 119.70 | 120.21 | -0.10% | 1,610,412 |
| Sep 23, 2026 | 121.27 | 121.36 | 120.20 | 120.33 | -1.05% | 1,330,287 |
| Sep 22, 2026 | 122.18 | 122.80 | 121.53 | 121.61 | +0.12% | 1,162,105 |
| Sep 21, 2026 | 122.31 | 122.31 | 121.45 | 121.46 | -0.41% | 1,243,993 |
| Sep 18, 2026 | 122.02 | 122.23 | 121.46 | 121.96 | -0.50% | 1,103,243 |
| Sep 17, 2026 | 123.87 | 123.90 | 122.45 | 122.57 | -0.12% | 1,026,354 |
| Sep 16, 2026 | 123.90 | 124.12 | 121.48 | 122.72 | -0.97% | 1,769,152 |
| Sep 15, 2026 | 124.00 | 124.19 | 123.46 | 123.92 | -0.08% | 961,526 |
| Sep 14, 2026 | 124.17 | 124.73 | 123.68 | 124.02 | -0.39% | 1,074,741 |
| Sep 11, 2026 | 124.79 | 125.24 | 124.02 | 124.50 | +0.58% | 944,956 |
| Sep 10, 2026 | 124.02 | 124.04 | 123.13 | 123.78 | -0.43% | 1,473,186 |
| Sep 9, 2026 | 125.20 | 125.35 | 124.07 | 124.31 | -0.81% | 1,429,396 |
| Sep 8, 2026 | 126.52 | 126.75 | 125.23 | 125.32 | -1.27% | 1,211,156 |
| Sep 4, 2026 | 125.70 | 126.99 | 125.62 | 126.93 | +0.52% | 1,288,374 |
| Sep 3, 2026 | 126.67 | 126.82 | 125.81 | 126.27 | +0.28% | 991,312 |
| Sep 2, 2026 | 124.42 | 126.33 | 124.42 | 125.92 | +0.76% | 1,109,210 |
| Aug 31, 2026 | 125.81 | 125.83 | 124.72 | 124.97 | -0.48% | 1,136,326 |
| Aug 28, 2026 | 126.32 | 126.82 | 125.46 | 125.57 | -0.36% | 1,226,520 |
| Aug 27, 2026 | 125.41 | 126.22 | 124.93 | 126.02 | +0.17% | 1,345,025 |
| Aug 26, 2026 | 125.65 | 126.18 | 125.25 | 125.81 | +0.30% | 1,015,505 |
| Aug 25, 2026 | 126.02 | 126.27 | 125.08 | 125.43 | -0.29% | 1,265,171 |
| Aug 24, 2026 | 126.45 | 126.74 | 125.65 | 125.79 | -0.52% | 1,126,374 |
| Aug 21, 2026 | 126.28 | 126.69 | 125.77 | 126.45 | +0.66% | 1,309,101 |
| Aug 20, 2026 | 125.89 | 126.14 | 125.36 | 125.62 | -0.67% | 1,559,807 |
| Aug 19, 2026 | 127.44 | 127.85 | 126.31 | 126.47 | -0.19% | 1,383,400 |
| Aug 18, 2026 | 128.24 | 128.45 | 126.70 | 126.71 | -1.19% | 1,186,012 |
| Aug 17, 2026 | 128.46 | 128.57 | 127.89 | 128.23 | -0.39% | 1,140,266 |
| Aug 14, 2026 | 128.09 | 128.91 | 127.90 | 128.73 | +0.56% | 1,054,036 |
| Aug 13, 2026 | 127.94 | 128.30 | 127.71 | 128.01 | +0.39% | 1,306,644 |
| Aug 12, 2026 | 127.48 | 127.73 | 126.74 | 127.51 | +0.23% | 1,161,251 |
| Aug 11, 2026 | 127.26 | 127.69 | 127.12 | 127.22 | +0.17% | 1,080,650 |
| Aug 10, 2026 | 126.83 | 127.27 | 126.60 | 127.00 | +0.09% | 1,149,432 |
| Aug 7, 2026 | 126.78 | 127.24 | 126.18 | 126.88 | +0.36% | 1,110,349 |
| Aug 6, 2026 | 127.76 | 128.01 | 126.40 | 126.42 | -0.64% | 1,176,606 |
| Aug 5, 2026 | 129.04 | 129.04 | 127.22 | 127.24 | -1.17% | 1,244,625 |
| Aug 4, 2026 | 127.10 | 129.05 | 126.85 | 128.74 | +1.34% | 1,251,991 |
| Aug 3, 2026 | 125.75 | 127.22 | 125.75 | 127.04 | +1.40% | 1,300,952 |
| Jul 31, 2026 | 125.51 | 125.67 | 123.90 | 125.28 | +0.03% | 1,340,683 |
| Jul 30, 2026 | 125.58 | 125.74 | 123.95 | 125.24 | +0.10% | 1,095,307 |
| Jul 29, 2026 | 125.88 | 126.58 | 124.92 | 125.12 | -0.85% | 1,072,826 |
| Jul 28, 2026 | 125.63 | 126.40 | 125.46 | 126.19 | +0.61% | 1,102,879 |
| Jul 27, 2026 | 125.60 | 126.51 | 124.98 | 125.43 | +0.12% | 1,372,505 |
| Jul 24, 2026 | 125.26 | 126.04 | 124.95 | 125.28 | +0.36% | 818,749 |
| Jul 23, 2026 | 125.29 | 125.34 | 124.27 | 124.83 | -0.87% | 1,107,866 |
| Jul 22, 2026 | 126.06 | 126.58 | 125.64 | 125.92 | -0.11% | 1,124,312 |
| Jul 21, 2026 | 125.13 | 126.12 | 124.52 | 126.06 | +1.20% | 1,428,282 |
| Jul 20, 2026 | 125.68 | 125.83 | 124.53 | 124.57 | -0.62% | 953,528 |
| Jul 17, 2026 | 125.49 | 126.32 | 124.82 | 125.35 | -0.65% | 1,159,181 |
| Jul 16, 2026 | 124.57 | 126.65 | 124.49 | 126.17 | +1.20% | 1,530,017 |
| Jul 15, 2026 | 124.46 | 125.32 | 124.13 | 124.67 | +0.48% | 1,069,275 |
| Jul 14, 2026 | 124.56 | 124.96 | 123.66 | 124.08 | +0.09% | 1,987,484 |
| Jul 13, 2026 | 124.21 | 125.03 | 123.85 | 123.97 | +0.02% | 1,159,577 |
| Jul 10, 2026 | 123.52 | 124.17 | 123.25 | 123.95 | +0.59% | 1,079,583 |
| Jul 9, 2026 | 122.85 | 123.58 | 122.57 | 123.22 | +0.68% | 1,016,114 |
| Jul 8, 2026 | 122.95 | 123.03 | 121.66 | 122.39 | -0.62% | 1,082,119 |
| Jul 7, 2026 | 123.97 | 124.17 | 122.98 | 123.15 | -0.54% | 1,018,386 |
| Jul 6, 2026 | 123.85 | 124.68 | 123.70 | 123.82 | +0.25% | 1,025,742 |
| Jul 2, 2026 | 124.95 | 125.39 | 122.59 | 123.51 | -0.68% | 1,455,819 |
| Jul 1, 2026 | 124.64 | 125.69 | 124.27 | 124.35 | -0.33% | 1,601,950 |
| Jun 30, 2026 | 124.66 | 125.05 | 124.14 | 124.76 | +0.09% | 1,342,899 |
| Jun 29, 2026 | 124.77 | 125.00 | 123.67 | 124.65 | -0.23% | 1,505,954 |
| Jun 26, 2026 | 123.81 | 125.19 | 123.64 | 124.94 | +0.63% | 1,609,256 |
| Jun 25, 2026 | 123.61 | 124.95 | 123.49 | 124.16 | +0.80% | 1,390,119 |
| Jun 24, 2026 | 122.38 | 123.71 | 122.17 | 123.17 | +0.65% | 944,463 |
| Jun 23, 2026 | 121.49 | 122.93 | 121.24 | 122.38 | +0.00% | 1,077,837 |
| Jun 22, 2026 | 122.20 | 122.80 | 122.16 | 122.38 | +0.31% | 1,371,213 |
| Jun 18, 2026 | 121.86 | 122.11 | 121.06 | 122.00 | +1.01% | 1,212,018 |
| Jun 17, 2026 | 122.33 | 123.02 | 120.39 | 120.78 | -1.33% | 2,454,410 |
| Jun 16, 2026 | 123.38 | 124.18 | 122.12 | 122.41 | -0.63% | 1,490,592 |
| Jun 15, 2026 | 124.96 | 125.20 | 122.98 | 123.18 | -0.96% | 1,230,964 |
| Jun 12, 2026 | 123.56 | 125.10 | 123.46 | 124.38 | +0.96% | 1,327,109 |
| Jun 11, 2026 | 121.88 | 123.27 | 121.42 | 123.20 | +1.94% | 1,906,677 |
| Jun 10, 2026 | 121.15 | 122.60 | 120.76 | 120.86 | -0.15% | 1,564,801 |
| Jun 9, 2026 | 121.08 | 122.63 | 119.28 | 121.04 | +0.11% | 2,042,241 |
| Jun 8, 2026 | 120.70 | 121.56 | 120.52 | 120.91 | +1.01% | 1,057,970 |
| Jun 5, 2026 | 121.15 | 121.41 | 119.33 | 119.70 | -1.44% | 991,571 |
| Jun 4, 2026 | 120.31 | 121.64 | 120.13 | 121.45 | +1.22% | 934,996 |
| Jun 3, 2026 | 120.81 | 120.81 | 119.96 | 119.99 | -0.97% | 1,518,556 |
| Jun 2, 2026 | 120.06 | 121.60 | 120.00 | 121.17 | +0.92% | 1,345,717 |
| Jun 1, 2026 | 119.86 | 120.18 | 119.10 | 120.07 | +0.02% | 1,424,775 |
| May 29, 2026 | 120.60 | 120.76 | 119.89 | 120.05 | -0.86% | 1,169,942 |
| May 28, 2026 | 120.75 | 121.23 | 120.12 | 121.09 | +0.06% | 1,299,350 |
| May 27, 2026 | 121.39 | 122.07 | 120.86 | 121.02 | -0.27% | 1,203,514 |
| May 26, 2026 | 120.69 | 121.77 | 120.49 | 121.35 | +1.10% | 1,468,672 |
| May 22, 2026 | 119.67 | 120.16 | 119.19 | 120.03 | +0.66% | 959,614 |
| May 21, 2026 | 118.92 | 119.62 | 117.80 | 119.24 | -0.02% | 1,256,905 |
| May 20, 2026 | 117.65 | 119.36 | 117.14 | 119.26 | +1.78% | 937,804 |
| May 19, 2026 | 118.20 | 118.20 | 116.67 | 117.18 | -1.05% | 1,195,725 |
| May 18, 2026 | 117.60 | 118.96 | 117.35 | 118.42 | +1.00% | 1,010,861 |
| May 15, 2026 | 118.25 | 118.25 | 117.03 | 117.25 | -1.28% | 1,127,299 |
| May 14, 2026 | 118.61 | 119.34 | 118.32 | 118.77 | +0.81% | 1,253,442 |
| May 13, 2026 | 118.25 | 118.25 | 117.19 | 117.81 | -0.41% | 1,162,168 |
| May 12, 2026 | 119.05 | 119.05 | 117.00 | 118.30 | -0.57% | 1,192,355 |
| May 11, 2026 | 120.25 | 120.69 | 118.89 | 118.98 | -0.72% | 1,203,446 |
| May 8, 2026 | 119.61 | 120.14 | 119.12 | 119.84 | +0.55% | 1,165,731 |
| May 7, 2026 | 120.42 | 120.62 | 119.05 | 119.18 | -1.01% | 1,069,540 |
| May 6, 2026 | 120.06 | 121.11 | 120.06 | 120.39 | +0.19% | 1,493,519 |
| May 5, 2026 | 118.79 | 120.59 | 118.79 | 120.16 | +1.35% | 1,176,458 |
| May 4, 2026 | 119.55 | 119.83 | 117.96 | 118.56 | -1.17% | 1,353,669 |
| May 1, 2026 | 120.17 | 120.31 | 119.36 | 119.96 | -0.15% | 1,134,587 |
| Apr 30, 2026 | 118.34 | 120.33 | 118.09 | 120.14 | +1.30% | 1,535,813 |
| Apr 29, 2026 | 119.55 | 119.70 | 118.01 | 118.60 | -0.70% | 1,126,712 |
| Apr 28, 2026 | 119.98 | 120.46 | 118.96 | 119.44 | -0.14% | 1,041,810 |
| Apr 27, 2026 | 119.30 | 120.29 | 119.25 | 119.61 | +0.55% | 938,505 |
| Apr 24, 2026 | 118.97 | 119.26 | 118.21 | 118.96 | +0.06% | 1,045,989 |
| Apr 23, 2026 | 118.22 | 119.34 | 117.89 | 118.89 | +0.61% | 1,090,979 |
| Apr 22, 2026 | 118.75 | 118.77 | 117.74 | 118.17 | +0.33% | 1,164,947 |
| Apr 21, 2026 | 118.50 | 119.32 | 117.52 | 117.78 | -0.36% | 1,227,869 |
| Apr 20, 2026 | 117.29 | 118.44 | 117.12 | 118.21 | +0.59% | 933,396 |
| Apr 17, 2026 | 116.17 | 118.57 | 116.17 | 117.52 | +1.56% | 1,242,742 |
| Apr 16, 2026 | 115.17 | 115.91 | 114.90 | 115.71 | +0.50% | 990,035 |
| Apr 15, 2026 | 115.39 | 115.44 | 114.53 | 115.13 | -0.29% | 874,630 |
| Apr 14, 2026 | 116.00 | 116.11 | 115.00 | 115.46 | -0.35% | 992,910 |
| Apr 13, 2026 | 114.46 | 115.94 | 114.32 | 115.86 | +0.98% | 892,345 |
| Apr 10, 2026 | 115.50 | 115.52 | 114.53 | 114.73 | -0.63% | 897,368 |
| Apr 9, 2026 | 114.45 | 115.85 | 114.43 | 115.46 | +0.63% | 1,075,115 |
| Apr 8, 2026 | 114.07 | 114.96 | 113.88 | 114.74 | +2.06% | 1,245,133 |
| Apr 7, 2026 | 111.95 | 112.75 | 111.53 | 112.42 | +0.23% | 934,057 |
| Apr 6, 2026 | 111.27 | 112.19 | 110.73 | 112.16 | +0.66% | 1,062,574 |
| Apr 2, 2026 | 109.74 | 111.71 | 109.45 | 111.42 | +0.68% | 1,231,272 |
| Apr 1, 2026 | 110.68 | 111.61 | 110.54 | 110.67 | +0.18% | 2,383,555 |
| Mar 31, 2026 | 109.55 | 111.34 | 109.12 | 110.47 | +2.03% | 1,171,612 |
| Mar 30, 2026 | 110.27 | 110.27 | 107.98 | 108.27 | -0.88% | 989,319 |
| Mar 27, 2026 | 109.90 | 110.48 | 108.91 | 109.23 | -1.01% | 1,329,262 |
| Mar 26, 2026 | 109.93 | 111.45 | 109.93 | 110.34 | -0.35% | 1,174,136 |
| Mar 25, 2026 | 110.63 | 111.04 | 109.50 | 110.73 | +0.74% | 1,037,316 |
| Mar 24, 2026 | 107.67 | 110.55 | 107.42 | 109.92 | +1.58% | 1,221,484 |
| Mar 23, 2026 | 107.60 | 109.67 | 107.51 | 108.21 | +2.01% | 1,139,797 |
| Mar 20, 2026 | 107.36 | 107.63 | 105.36 | 106.08 | -1.26% | 1,460,265 |
| Mar 19, 2026 | 105.61 | 108.31 | 105.55 | 107.43 | +0.87% | 1,527,403 |
| Mar 18, 2026 | 107.30 | 107.65 | 106.45 | 106.50 | -1.10% | 1,070,275 |
| Mar 17, 2026 | 107.75 | 108.60 | 107.34 | 107.68 | +0.77% | 1,070,904 |
| Mar 16, 2026 | 107.14 | 107.83 | 106.86 | 106.86 | +0.54% | 1,017,085 |
| Mar 13, 2026 | 106.90 | 107.36 | 105.75 | 106.29 | -0.21% | 1,385,643 |
| Mar 12, 2026 | 106.85 | 107.37 | 106.15 | 106.51 | -1.37% | 1,125,235 |
| Mar 11, 2026 | 107.91 | 108.59 | 107.09 | 107.99 | -0.27% | 1,071,851 |
| Mar 10, 2026 | 108.30 | 110.14 | 108.03 | 108.28 | -0.65% | 1,144,757 |
| Mar 9, 2026 | 107.52 | 109.25 | 105.47 | 108.99 | +0.31% | 1,534,425 |
| Mar 6, 2026 | 109.52 | 109.52 | 107.93 | 108.65 | -2.17% | 1,271,612 |
| Mar 5, 2026 | 112.34 | 112.55 | 110.18 | 111.06 | -1.74% | 1,136,745 |
| Mar 4, 2026 | 112.75 | 113.62 | 111.80 | 113.03 | +0.61% | 908,338 |
| Mar 3, 2026 | 111.47 | 112.81 | 109.81 | 112.34 | -1.14% | 1,313,083 |
| Mar 2, 2026 | 112.23 | 113.86 | 111.46 | 113.64 | +0.58% | 1,025,008 |
| Feb 27, 2026 | 113.48 | 113.63 | 112.19 | 112.98 | -1.41% | 973,390 |
| Feb 26, 2026 | 114.28 | 115.10 | 113.58 | 114.59 | +0.33% | 1,000,301 |
| Feb 25, 2026 | 114.50 | 114.50 | 112.84 | 114.21 | +0.28% | 1,011,943 |
| Feb 24, 2026 | 112.91 | 114.25 | 112.73 | 113.89 | +0.92% | 822,709 |
| Feb 23, 2026 | 115.10 | 115.26 | 112.07 | 112.85 | -2.33% | 1,045,563 |
| Feb 20, 2026 | 114.44 | 116.08 | 113.94 | 115.54 | +0.49% | 962,838 |
| Feb 19, 2026 | 114.84 | 114.99 | 114.09 | 114.98 | -0.17% | 1,053,158 |
| Feb 18, 2026 | 115.00 | 116.13 | 114.44 | 115.18 | +0.45% | 1,251,782 |
| Feb 17, 2026 | 114.92 | 115.64 | 113.24 | 114.66 | -0.21% | 1,430,408 |
| Feb 13, 2026 | 113.68 | 115.33 | 112.82 | 114.90 | +1.33% | 1,061,764 |
| Feb 12, 2026 | 116.03 | 116.56 | 112.14 | 113.39 | -1.62% | 1,353,105 |
| Feb 11, 2026 | 115.44 | 116.38 | 114.39 | 115.26 | +0.67% | 991,976 |
| Feb 10, 2026 | 115.22 | 115.28 | 114.37 | 114.49 | -0.62% | 1,148,306 |
| Feb 9, 2026 | 115.15 | 115.73 | 114.38 | 115.21 | +0.02% | 1,033,383 |
| Feb 6, 2026 | 113.08 | 115.45 | 112.80 | 115.19 | +2.88% | 1,635,345 |
| Feb 5, 2026 | 112.57 | 113.46 | 111.50 | 111.96 | -1.05% | 1,172,090 |
| Feb 4, 2026 | 112.62 | 113.89 | 112.20 | 113.15 | +1.19% | 1,247,859 |
| Feb 3, 2026 | 110.87 | 112.57 | 110.50 | 111.82 | +0.98% | 1,340,483 |
| Feb 2, 2026 | 108.73 | 111.24 | 108.45 | 110.74 | +1.35% | 959,695 |
| Jan 30, 2026 | 108.97 | 109.60 | 108.17 | 109.27 | -0.44% | 762,423 |
| Jan 29, 2026 | 109.09 | 109.92 | 108.09 | 109.75 | +1.35% | 1,067,941 |
| Jan 28, 2026 | 109.07 | 109.42 | 108.01 | 108.29 | -0.45% | 812,382 |
| Jan 27, 2026 | 108.55 | 108.86 | 108.13 | 108.78 | +0.27% | 829,414 |
| Jan 26, 2026 | 108.73 | 109.04 | 107.88 | 108.49 | +0.00% | 1,934,790 |
| Jan 23, 2026 | 110.26 | 110.30 | 108.33 | 108.49 | -1.61% | 903,250 |
| Jan 22, 2026 | 110.64 | 111.14 | 109.99 | 110.26 | +0.15% | 771,111 |
| Jan 21, 2026 | 107.84 | 110.44 | 107.84 | 110.10 | +3.02% | 994,461 |
| Jan 20, 2026 | 107.04 | 107.79 | 106.50 | 106.87 | -1.51% | 1,010,438 |
| Jan 16, 2026 | 108.98 | 109.02 | 108.31 | 108.51 | -0.36% | 841,706 |
| Jan 15, 2026 | 107.79 | 109.25 | 107.56 | 108.90 | +1.23% | 866,515 |
| Jan 14, 2026 | 107.12 | 107.91 | 106.92 | 107.58 | +0.50% | 1,274,013 |
| Jan 13, 2026 | 107.29 | 107.74 | 106.83 | 107.04 | +0.17% | 1,089,801 |
| Jan 12, 2026 | 106.51 | 107.13 | 105.88 | 106.86 | -0.44% | 848,172 |
| Jan 9, 2026 | 107.55 | 108.00 | 106.30 | 107.33 | +0.17% | 1,017,937 |
| Jan 8, 2026 | 105.07 | 107.51 | 104.72 | 107.15 | +1.88% | 1,015,985 |
| Jan 7, 2026 | 106.27 | 106.40 | 104.88 | 105.17 | -0.92% | 898,812 |
| Jan 6, 2026 | 104.60 | 106.15 | 104.25 | 106.15 | +1.42% | 1,273,154 |
| Jan 5, 2026 | 103.63 | 105.39 | 103.44 | 104.66 | +1.49% | 1,584,817 |
| Jan 2, 2026 | 102.39 | 103.41 | 101.60 | 103.12 | +1.12% | 955,015 |
| Dec 31, 2025 | 102.91 | 102.91 | 101.93 | 101.98 | -0.90% | 749,172 |
| Dec 30, 2025 | 103.34 | 103.35 | 102.85 | 102.91 | -0.27% | 741,060 |
| Dec 29, 2025 | 103.49 | 103.79 | 103.04 | 103.19 | -0.48% | 937,366 |
| Dec 26, 2025 | 103.89 | 103.89 | 103.22 | 103.69 | -0.13% | 664,336 |
| Dec 24, 2025 | 103.63 | 103.98 | 103.39 | 103.82 | +0.09% | 447,929 |
| Dec 23, 2025 | 104.04 | 104.27 | 103.56 | 103.73 | -0.48% | 729,464 |
| Dec 22, 2025 | 104.20 | 104.89 | 104.01 | 104.23 | +0.43% | 734,160 |
| Dec 19, 2025 | 103.95 | 104.22 | 103.51 | 103.78 | +0.00% | 719,896 |
| Dec 18, 2025 | 104.30 | 104.73 | 103.62 | 103.78 | +0.23% | 834,878 |
| Dec 17, 2025 | 103.78 | 104.67 | 103.28 | 103.54 | +0.01% | 666,481 |
| Dec 16, 2025 | 104.40 | 104.64 | 103.17 | 103.53 | -1.44% | 837,509 |
| Dec 15, 2025 | 105.78 | 105.83 | 104.65 | 105.04 | -0.07% | 772,757 |
| Dec 12, 2025 | 106.50 | 106.73 | 104.92 | 105.11 | -1.07% | 669,195 |
| Dec 11, 2025 | 105.07 | 106.36 | 105.06 | 106.25 | +0.88% | 1,102,167 |
| Dec 10, 2025 | 102.88 | 105.85 | 102.88 | 105.32 | +2.38% | 869,926 |
| Dec 9, 2025 | 102.18 | 103.35 | 102.18 | 102.87 | +0.40% | 526,535 |
| Dec 8, 2025 | 103.20 | 103.23 | 102.41 | 102.46 | -0.43% | 658,574 |
| Dec 5, 2025 | 103.04 | 103.77 | 102.82 | 102.90 | -0.06% | 657,175 |
| Dec 4, 2025 | 102.91 | 103.42 | 102.44 | 102.96 | -0.03% | 792,466 |
| Dec 3, 2025 | 101.30 | 103.17 | 101.30 | 102.99 | +1.92% | 643,834 |
| Dec 2, 2025 | 101.52 | 101.52 | 100.64 | 101.05 | -0.07% | 775,671 |
| Dec 1, 2025 | 100.19 | 101.65 | 100.16 | 101.12 | -0.01% | 728,727 |
| Nov 28, 2025 | 101.14 | 101.31 | 100.78 | 101.13 | +0.20% | 324,725 |
| Nov 26, 2025 | 100.15 | 101.77 | 100.11 | 100.93 | +0.74% | 786,777 |
| Nov 25, 2025 | 97.98 | 100.47 | 97.98 | 100.19 | +2.67% | 748,089 |
| Nov 24, 2025 | 96.79 | 97.88 | 96.26 | 97.58 | +0.77% | 735,166 |
| Nov 21, 2025 | 94.27 | 97.42 | 94.27 | 96.83 | +3.09% | 868,497 |
| Nov 20, 2025 | 96.50 | 97.22 | 93.87 | 93.93 | -1.53% | 843,236 |
| Nov 19, 2025 | 95.55 | 96.15 | 94.89 | 95.39 | -0.25% | 815,407 |
| Nov 18, 2025 | 94.52 | 96.05 | 94.43 | 95.63 | +0.52% | 1,247,255 |
| Nov 17, 2025 | 97.33 | 97.50 | 94.85 | 95.14 | -2.51% | 764,058 |
Daily open, high, low, close and volume for Avantis U.S. Small Cap Value ETF (AVUV). Showing 249 trading days. Unadjusted prices.