Dark

AVGV
Avantis All Equity Markets Value ETF
stock NYSE ETF

At Close

Oct 2, 2026 1:14:45 PM EDT

85.00USD+0.574%(+0.48)42,115

84.82Bid 85.39Ask 0.57Spread

Pre-market

0.00USD-100.000%(-84.52)0

After-hours

Oct 1, 2026 4:23:30 PM EDT

84.51USD+0.047%(+0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	85.120000	85.120000	84.9800	85.0000	+0.568%	42,115	0.000%
2026-10-01	84.550000	84.550000	83.7100	84.5200	+0.190%	122,222	+0.568%
2026-09-30	85.530000	85.530000	84.3600	84.3600	-0.659%	65,166	+0.759%
2026-09-29	85.170000	85.170000	84.5280	84.9200	-0.340%	76,494	+0.094%
2026-09-28	85.560000	85.667400	85.0040	85.2100	-0.653%	61,660	-0.246%
2026-09-25	85.510000	85.869900	85.2500	85.7700	+0.504%	85,111	-0.898%
2026-09-24	85.500000	85.550000	85.0600	85.3400	-0.164%	43,557	-0.398%
2026-09-23	86.330000	86.330000	85.4500	85.4800	-1.030%	56,884	-0.562%
2026-09-22	86.910000	86.910000	86.2150	86.3700	-0.369%	41,338	-1.586%
2026-09-21	86.250000	86.780000	86.1700	86.6900	+0.744%	70,435	-1.949%
2026-09-18	86.190000	86.220000	85.7563	86.0500	-0.509%	27,786	-1.220%
2026-09-17	86.460000	86.890000	86.4600	86.4900	+0.642%	29,252	-1.723%
2026-09-16	86.810000	87.217300	85.3251	85.9380	-0.993%	49,475	-1.091%
2026-09-15	87.260000	87.260000	86.4700	86.8000	-0.299%	53,194	-2.074%
2026-09-14	87.170000	87.400000	86.8005	87.0600	-0.366%	42,840	-2.366%
2026-09-11	87.180000	87.660000	87.1800	87.3800	+0.697%	64,535	-2.724%
2026-09-10	87.060000	87.060000	86.6800	86.7750	-1.055%	28,840	-2.046%
2026-09-09	87.750000	88.100000	87.6650	87.7000	-0.454%	48,936	-3.079%
2026-09-08	88.730000	88.770000	88.1000	88.1000	-0.878%	100,277	-3.519%
2026-09-04	88.070000	88.955000	88.0700	88.8800	+0.034%	80,988	-4.365%
2026-09-03	88.200000	88.880300	88.2000	88.8500	+0.958%	58,416	-4.333%
2026-09-02	87.570000	88.150000	87.5700	88.0070	+0.744%	35,938	-3.417%
2026-09-01	88.010000	88.010000	87.2300	87.3569	-1.158%	27,395	-2.698%
2026-08-31	88.170000	88.380000	87.6800	88.3800	+0.329%	70,774	-3.824%
2026-08-28	88.400000	88.545000	87.8900	88.0900	-0.193%	43,517	-3.508%
2026-08-27	88.450000	88.450000	87.8500	88.2600	-0.181%	37,052	-3.694%
2026-08-26	88.140000	88.600000	88.1400	88.4200	+0.011%	35,161	-3.868%
2026-08-25	88.830000	88.830000	88.0850	88.4100	+0.181%	69,548	-3.857%
2026-08-24	88.220000	88.480000	88.0400	88.2500	-0.102%	43,274	-3.683%
2026-08-21	87.750000	88.430000	87.7500	88.3400	+0.776%	24,402	-3.781%
2026-08-20	87.880000	88.119900	87.6000	87.6600	-0.409%	32,265	-3.034%
2026-08-19	87.990000	88.620000	87.9900	88.0200	+0.171%	23,462	-3.431%
2026-08-18	88.390000	88.700000	87.8700	87.8700	-0.880%	44,792	-3.266%
2026-08-17	88.720000	88.908900	88.6000	88.6500	-0.158%	50,136	-4.117%
2026-08-14	89.040000	89.040000	88.6050	88.7900	+0.316%	43,187	-4.268%
2026-08-13	88.600000	88.620000	88.0200	88.5100	+0.249%	55,067	-3.966%
2026-08-12	87.920000	88.360000	87.9200	88.2900	+0.250%	59,183	-3.726%
2026-08-11	88.030000	88.250000	87.9550	88.0700	+0.091%	56,848	-3.486%
2026-08-10	88.110000	88.110000	87.7100	87.9900	+0.189%	51,087	-3.398%
2026-08-07	87.980000	87.999900	87.5100	87.8243	+0.428%	59,127	-3.216%
2026-08-06	88.040000	88.040000	87.3001	87.4500	+0.011%	61,161	-2.802%
2026-08-05	88.410000	88.410000	87.4400	87.4400	-0.285%	51,239	-2.790%
2026-08-04	87.050000	87.820000	86.7000	87.6900	+1.130%	83,501	-3.068%
2026-08-03	86.290000	86.830000	86.0700	86.7100	+1.061%	81,450	-1.972%
2026-07-31	86.000000	86.179500	85.0500	85.8000	-0.163%	68,673	-0.932%
2026-07-30	85.710000	85.950000	85.0000	85.9400	+1.428%	55,862	-1.094%
2026-07-29	85.850000	85.850000	84.6850	84.7300	-1.051%	95,457	+0.319%
2026-07-28	85.660000	85.750000	85.1850	85.6300	+0.105%	55,877	-0.736%
2026-07-27	85.600000	86.100000	85.2450	85.5400	+0.035%	54,634	-0.631%
2026-07-24	85.270000	85.870000	85.2700	85.5100	+0.281%	58,785	-0.596%
2026-07-23	85.670000	85.670000	84.9800	85.2700	-0.687%	44,004	-0.317%
2026-07-22	85.530000	86.170000	85.5300	85.8600	+0.163%	29,131	-1.002%
2026-07-21	85.010000	85.720000	85.0000	85.7200	+1.300%	84,379	-0.840%
2026-07-20	85.250000	85.250000	84.5850	84.6200	-0.552%	43,571	+0.449%
2026-07-17	85.120000	85.329400	84.5300	85.0900	-0.538%	38,601	-0.106%
2026-07-16	85.530000	85.800000	85.3300	85.5500	0.000%	28,236	-0.643%
2026-07-15	85.479300	85.600000	85.0200	85.5500	+0.375%	39,659	-0.643%
2026-07-14	85.260000	85.720000	85.1900	85.2300	+0.176%	58,585	-0.270%
2026-07-13	85.410000	85.527900	84.9779	85.0800	-0.386%	83,741	-0.094%
2026-07-10	85.300000	85.480000	84.9500	85.4100	+0.601%	35,627	-0.480%
2026-07-09	84.910000	85.130000	84.5750	84.9000	+0.557%	47,724	+0.118%
2026-07-08	84.340000	84.510000	83.8000	84.4300	-0.319%	41,181	+0.675%
2026-07-07	85.500000	85.500000	84.6100	84.7000	-0.901%	40,843	+0.354%
2026-07-06	85.580000	85.580000	85.3050	85.4700	+0.553%	54,722	-0.550%
2026-07-02	85.270000	85.685200	84.3100	85.0000	+0.556%	77,321	0.000%
2026-07-01	85.010000	85.180000	84.5000	84.5300	-0.576%	58,454	+0.556%
2026-06-30	84.940000	85.169800	84.7757	85.0200	+0.118%	43,952	-0.024%
2026-06-29	85.280000	85.280000	84.2900	84.9200	+0.142%	66,343	+0.094%
2026-06-26	84.860000	85.080000	84.4450	84.8000	-0.282%	44,280	+0.236%
2026-06-25	85.490000	85.490000	84.8300	85.0400	+0.603%	29,549	-0.047%
2026-06-24	84.750000	84.830000	84.1701	84.5300	-0.142%	31,918	+0.556%
2026-06-23	84.940000	85.029500	84.2500	84.6500	-1.363%	57,539	+0.413%
2026-06-22	85.410000	85.908700	85.3700	85.8200	+0.480%	31,553	-0.955%
2026-06-18	85.401700	85.469900	85.0801	85.4100	+0.577%	29,037	-0.480%
2026-06-17	85.950000	86.270000	84.7188	84.9200	-1.175%	27,232	+0.094%
2026-06-16	86.555000	86.555000	85.8900	85.9300	-0.394%	248,229	-1.082%
2026-06-15	87.030000	87.030000	86.2050	86.2700	+0.489%	74,690	-1.472%
2026-06-12	85.670000	86.090000	85.0200	85.8500	+0.751%	27,358	-0.990%
2026-06-11	83.930000	85.279900	83.7400	85.2100	+1.841%	24,012	-0.246%
2026-06-10	84.215000	84.740000	83.6700	83.6700	-0.924%	17,775	+1.590%
2026-06-09	84.570000	85.310000	83.4550	84.4500	+0.142%	37,303	+0.651%
2026-06-08	84.810000	84.810000	84.3250	84.3300	+0.465%	31,968	+0.794%
2026-06-05	85.410000	85.500000	83.7200	83.9400	-2.191%	56,937	+1.263%
2026-06-04	85.760000	85.930000	85.5600	85.8200	+0.457%	19,292	-0.955%
2026-06-03	85.495000	85.700000	85.3700	85.4300	-0.478%	29,952	-0.503%
2026-06-02	85.280000	85.890000	85.2800	85.8400	+0.728%	23,567	-0.979%
2026-06-01	85.420000	85.420000	84.8401	85.2200	-0.070%	40,749	-0.258%
2026-05-29	85.820000	85.820000	85.2200	85.2800	-0.094%	120,375	-0.328%
2026-05-28	84.870000	85.560000	84.7650	85.3600	-0.035%	24,058	-0.422%
2026-05-27	85.930000	85.930000	85.2100	85.3900	-0.269%	28,393	-0.457%
2026-05-26	84.920000	85.678100	84.9200	85.6200	+1.409%	33,039	-0.724%
2026-05-22	84.300000	84.580000	84.1500	84.4300	+0.452%	31,745	+0.675%
2026-05-21	83.840000	84.129900	83.0562	84.0500	+0.262%	32,539	+1.130%
2026-05-20	83.180000	83.830000	82.6396	83.8300	+1.330%	16,548	+1.396%
2026-05-19	83.130000	83.130000	82.3750	82.7300	-0.768%	16,662	+2.744%
2026-05-18	83.690000	83.690000	82.8700	83.3700	+0.289%	35,524	+1.955%
2026-05-15	83.080000	83.370000	83.0000	83.1300	-1.376%	21,106	+2.249%
2026-05-14	83.760000	84.510000	83.7600	84.2900	+0.297%	25,938	+0.842%
2026-05-13	84.220000	84.220000	83.6200	84.0400	+0.490%	64,723	+1.142%
2026-05-12	84.060000	84.060000	82.9000	83.6300	-0.478%	14,762	+1.638%
2026-05-11	84.000000	84.350000	84.0000	84.0313	-0.003%	20,114	+1.153%
2026-05-08	84.200000	84.200000	83.7723	84.0338	+0.784%	20,230	+1.150%
2026-05-07	84.335000	84.370000	83.3000	83.3800	-1.138%	35,232	+1.943%
2026-05-06	84.310000	84.420000	84.0400	84.3400	+1.266%	31,462	+0.783%
2026-05-05	82.868800	83.489900	82.8688	83.2853	+1.447%	10,705	+2.059%
2026-05-04	82.890000	82.890000	81.8900	82.0972	-0.885%	29,376	+3.536%
2026-05-01	83.030000	83.260200	82.7500	82.8300	-0.254%	28,870	+2.620%
2026-04-30	81.960000	83.070000	81.9600	83.0409	+1.760%	37,786	+2.359%
2026-04-29	81.630000	82.000000	81.3800	81.6047	-0.543%	25,074	+4.161%
2026-04-28	82.420000	82.420000	81.8023	82.0500	-0.175%	23,965	+3.595%
2026-04-27	82.580000	82.580000	82.0601	82.1935	-0.105%	24,207	+3.415%
2026-04-24	82.580000	82.580000	81.8848	82.2800	+0.221%	39,078	+3.306%
2026-04-23	82.420000	82.510000	81.5650	82.0986	-0.208%	25,707	+3.534%
2026-04-22	82.030000	82.389900	81.9900	82.2700	+0.562%	47,375	+3.318%
2026-04-21	82.660000	82.669900	81.8100	81.8100	-0.896%	13,227	+3.899%
2026-04-20	82.150000	82.589900	82.1500	82.5500	-0.048%	30,668	+2.968%
2026-04-17	82.180000	82.919000	82.0900	82.5900	+1.201%	20,007	+2.918%
2026-04-16	81.500000	81.669400	81.3846	81.6100	+0.246%	13,070	+4.154%
2026-04-15	81.130000	81.490000	81.1300	81.4100	-0.379%	17,600	+4.410%
2026-04-14	81.450000	81.780000	81.2500	81.7200	+0.480%	41,161	+4.014%
2026-04-13	80.790000	81.330000	80.3427	81.3300	+0.619%	37,869	+4.512%
2026-04-10	81.150000	81.175000	80.6100	80.8300	-0.210%	28,338	+5.159%
2026-04-09	80.580000	81.238200	80.4500	81.0000	+0.397%	27,555	+4.938%
2026-04-08	79.840000	80.680000	79.8400	80.6800	+2.829%	37,944	+5.354%
2026-04-07	78.430000	78.460000	77.6950	78.4600	-0.038%	15,907	+8.335%
2026-04-06	78.340000	78.490000	77.9450	78.4900	+0.615%	18,684	+8.294%
2026-04-02	77.220000	78.010000	76.8900	78.0100	-0.026%	16,469	+8.960%
2026-04-01	78.105000	78.500000	77.8600	78.0300	+0.632%	30,778	+8.932%
2026-03-31	76.070000	77.540000	76.0700	77.5400	+2.525%	20,374	+9.621%
2026-03-30	76.990000	76.990000	75.3650	75.6300	-0.552%	15,043	+12.389%
2026-03-27	76.203800	76.700000	75.9089	76.0500	-0.770%	24,673	+11.769%
2026-03-26	77.360000	77.520000	76.6100	76.6400	-1.478%	17,911	+10.908%
2026-03-25	77.390000	77.910100	77.3900	77.7900	+0.989%	15,686	+9.269%
2026-03-24	76.160000	77.420000	76.1600	77.0281	+0.402%	26,467	+10.349%
2026-03-23	75.930000	77.405000	75.9300	76.7200	+1.710%	15,697	+10.792%
2026-03-20	76.680000	76.680000	74.9900	75.4300	-1.758%	22,682	+12.687%
2026-03-19	76.000000	77.040000	75.9200	76.7800	+0.130%	18,164	+10.706%
2026-03-18	77.680000	77.680000	76.6800	76.6800	-1.249%	20,564	+10.850%
2026-03-17	77.240000	77.990000	77.2400	77.6500	+0.726%	28,050	+9.466%
2026-03-16	77.320000	77.419900	76.9000	77.0900	+1.075%	31,917	+10.261%
2026-03-13	77.270000	77.270000	76.1500	76.2700	-0.651%	34,291	+11.446%
2026-03-12	77.640000	77.640000	76.6650	76.7700	-1.753%	16,250	+10.720%
2026-03-11	77.940000	78.270000	77.6100	78.1400	+0.026%	10,000	+8.779%
2026-03-10	78.310000	79.175000	78.0000	78.1200	0.000%	19,789	+8.807%
2026-03-09	76.500000	78.120000	75.9000	78.1200	+0.515%	36,157	+8.807%
2026-03-06	78.150000	78.150000	77.1890	77.7200	-1.433%	37,630	+9.367%
2026-03-05	79.580000	79.640000	78.1950	78.8500	-1.720%	49,811	+7.800%
2026-03-04	80.280000	80.300000	79.5650	80.2300	+0.716%	22,727	+5.945%
2026-03-03	79.450000	79.980000	78.0900	79.6600	-2.306%	19,463	+6.703%
2026-03-02	81.360000	81.720000	80.6201	81.5400	-0.440%	29,031	+4.243%
2026-02-27	82.080000	82.080000	81.4100	81.9000	-0.353%	24,923	+3.785%
2026-02-26	82.490000	82.490000	81.5750	82.1900	-0.097%	64,793	+3.419%
2026-02-25	82.300000	82.300000	81.6801	82.2700	+0.440%	10,802	+3.318%
2026-02-24	81.400000	81.960000	81.2000	81.9100	+0.639%	28,831	+3.772%
2026-02-23	82.255000	82.310000	81.0347	81.3900	-1.070%	47,673	+4.435%
2026-02-20	81.520000	82.270000	81.2900	82.2700	+0.920%	50,072	+3.318%
2026-02-19	81.350000	81.520000	81.1550	81.5200	-0.196%	141,645	+4.269%
2026-02-18	81.160000	81.950000	81.1600	81.6800	+0.480%	26,372	+4.065%
2026-02-17	81.250000	81.400000	80.3300	81.2900	-0.012%	52,705	+4.564%
2026-02-13	81.030000	81.470000	80.4700	81.3000	+0.644%	18,108	+4.551%
2026-02-12	82.450000	82.450000	80.5262	80.7800	-1.295%	45,195	+5.224%
2026-02-11	81.920000	81.920000	81.2100	81.8400	+0.950%	51,176	+3.861%
2026-02-10	81.200000	81.340000	80.9450	81.0700	-0.111%	31,718	+4.848%
2026-02-09	80.830000	81.290000	80.5300	81.1600	+0.582%	42,026	+4.731%
2026-02-06	79.080000	80.750000	79.0800	80.6900	+2.243%	19,876	+5.341%
2026-02-05	78.730000	79.500000	78.7300	78.9200	-1.128%	16,240	+7.704%
2026-02-04	79.530000	80.220000	79.3040	79.8200	+0.618%	15,572	+6.490%
2026-02-03	78.680000	79.490000	78.6000	79.3300	+0.826%	37,473	+7.147%
2026-02-02	77.660000	78.700000	77.6300	78.6800	+0.846%	52,063	+8.033%
2026-01-30	78.750000	78.750000	77.4231	78.0200	-1.153%	29,571	+8.946%
2026-01-29	78.780000	79.005000	78.0100	78.9300	+0.882%	9,907	+7.690%
2026-01-28	78.660000	78.660000	78.0100	78.2400	-0.166%	20,784	+8.640%
2026-01-27	78.330000	78.380000	78.0100	78.3700	+0.901%	11,935	+8.460%
2026-01-26	78.020000	78.020000	77.5700	77.6700	+0.310%	24,709	+9.437%
2026-01-23	77.740000	77.740000	77.2100	77.4300	-0.142%	40,317	+9.777%
2026-01-22	77.980000	77.980000	77.4150	77.5400	+0.298%	45,134	+9.621%
2026-01-21	76.700000	77.460000	76.6100	77.3100	+1.925%	45,092	+9.947%
2026-01-20	76.330000	76.370000	75.7060	75.8500	-1.134%	30,761	+12.063%
2026-01-16	76.800000	76.870000	76.4601	76.7200	-0.104%	14,878	+10.792%
2026-01-15	76.980000	77.040000	76.5950	76.8000	+0.497%	24,484	+10.677%
2026-01-14	76.000000	76.480000	76.0000	76.4200	+0.434%	27,151	+11.227%
2026-01-13	76.550000	76.550000	75.9569	76.0900	-0.210%	17,259	+11.710%
2026-01-12	76.070000	76.250000	75.7400	76.2500	+0.250%	26,424	+11.475%
2026-01-09	76.010000	76.120000	75.6150	76.0600	+0.608%	20,722	+11.754%
2026-01-08	74.990000	75.600000	74.9460	75.6000	+0.787%	23,554	+12.434%
2026-01-07	75.640000	75.640000	74.9041	75.0100	-0.728%	34,663	+13.318%
2026-01-06	75.170000	75.591000	75.0756	75.5600	+0.800%	20,986	+12.493%
2026-01-05	74.500000	75.180000	74.4300	74.9600	+1.079%	26,339	+13.394%
2026-01-02	73.400000	74.240000	73.4000	74.1600	+1.339%	40,751	+14.617%
2025-12-31	73.510000	73.510000	73.1800	73.1800	-0.692%	11,229	+16.152%
2025-12-30	73.970000	73.970000	73.6900	73.6900	+0.014%	27,334	+15.348%
2025-12-29	73.721600	73.855000	73.5100	73.6800	-0.365%	21,774	+15.364%
2025-12-26	73.970000	73.970000	73.6900	73.9500	-0.027%	15,812	+14.943%
2025-12-24	73.720000	74.010000	73.6501	73.9700	+0.217%	16,858	+14.911%
2025-12-23	73.880000	73.880000	73.6100	73.8100	+0.109%	20,328	+15.161%
2025-12-22	73.310000	73.810000	73.3100	73.7300	+0.655%	34,234	+15.286%
2025-12-19	72.810000	73.370000	72.8100	73.2500	+0.604%	34,408	+16.041%
2025-12-18	73.160000	73.240000	72.7870	72.8100	-0.492%	49,777	+16.742%
2025-12-17	73.730000	73.730000	73.1200	73.1700	-0.381%	13,524	+16.168%
2025-12-16	73.970000	73.970000	73.1716	73.4500	-0.757%	37,489	+15.725%
2025-12-15	74.540000	74.540000	73.7400	74.0100	+0.176%	36,493	+14.849%
2025-12-12	74.750000	74.750000	73.7400	73.8800	-0.712%	48,086	+15.051%
2025-12-11	73.860000	74.460000	73.8600	74.4100	+0.854%	47,888	+14.232%
2025-12-10	73.009700	73.949300	72.8695	73.7800	+1.404%	2,938	+15.207%
2025-12-09	72.800000	73.090000	72.7583	72.7583	-0.085%	25,176	+16.825%
2025-12-08	73.000000	73.060000	72.7300	72.8200	-0.465%	4,897	+16.726%
2025-12-05	73.290000	73.470000	73.0625	73.1600	+0.260%	44,478	+16.184%
2025-12-04	72.690000	73.090000	72.6900	72.9700	+0.096%	40,158	+16.486%
2025-12-03	72.490000	72.930000	72.4900	72.9000	+1.003%	85,926	+16.598%
2025-12-02	72.130000	72.275000	71.9650	72.1761	+0.107%	7,446	+17.768%
2025-12-01	72.028000	72.490000	72.0280	72.0992	-0.264%	7,353	+17.893%
2025-11-28	71.980000	72.350000	71.9800	72.2903	+0.475%	7,168	+17.581%
2025-11-26	71.740000	72.160000	71.7400	71.9486	+0.929%	6,006	+18.140%
2025-11-25	70.690000	71.350000	70.6900	71.2862	+1.519%	4,560	+19.238%
2025-11-24	69.720000	70.269900	69.7001	70.2194	+0.745%	10,632	+21.049%
2025-11-21	68.879900	69.900000	68.8300	69.7000	+1.688%	12,842	+21.951%
2025-11-20	70.180000	70.310000	68.5433	68.5433	-1.407%	7,860	+24.009%
2025-11-19	69.600000	69.790500	69.2524	69.5212	-0.117%	7,953	+22.265%
2025-11-18	69.400000	69.840000	69.0150	69.6029	-0.180%	8,575	+22.121%
2025-11-17	70.340000	70.790000	69.5500	69.7281	-1.505%	11,633	+21.902%
2025-11-14	70.590000	71.050000	70.5315	70.7934	-0.036%	19,295	+20.068%
2025-11-13	71.710000	71.710000	70.8192	70.8192	-1.249%	4,306	+20.024%
2025-11-12	71.890000	71.890000	71.7000	71.7150	+0.497%	9,908	+18.525%
2025-11-11	71.350000	71.469100	71.1300	71.3602	+0.310%	5,161	+19.114%
2025-11-10	70.940000	71.190000	70.7185	71.1400	+1.217%	7,605	+19.483%
2025-11-07	69.420000	70.284900	69.4200	70.2849	+0.502%	10,115	+20.936%
2025-11-06	70.120000	70.310000	69.9336	69.9336	-0.635%	2,833	+21.544%
2025-11-05	69.950000	70.500000	69.9500	70.3802	+1.096%	5,535	+20.773%
2025-11-04	69.800000	69.934500	69.5360	69.6173	-1.163%	13,435	+22.096%
2025-11-03	70.660000	70.660000	70.0500	70.4362	+0.029%	9,778	+20.677%
2025-10-31	70.580000	70.580000	70.1150	70.4159	+0.156%	5,136	+20.711%
2025-10-30	70.660000	70.769000	70.3064	70.3064	-0.697%	2,729	+20.899%
2025-10-29	71.420000	71.430000	70.7201	70.7996	-0.266%	5,827	+20.057%
2025-10-28	70.992200	71.239100	70.9670	70.9885	-0.504%	6,973	+19.738%
2025-10-27	71.420000	71.420000	71.1800	71.3483	+0.555%	5,526	+19.134%
2025-10-24	71.170000	71.170000	70.9500	70.9542	+0.525%	13,799	+19.796%
2025-10-23	70.422000	70.640900	70.4100	70.5838	+0.676%	3,656	+20.424%
2025-10-22	70.280000	70.280000	69.7950	70.1100	-0.285%	14,114	+21.238%
2025-10-21	70.190000	70.480000	70.1500	70.3105	-0.178%	7,070	+20.892%
2025-10-20	70.308400	70.510000	70.1850	70.4356	+1.044%	9,201	+20.678%
2025-10-17	69.620000	69.760000	69.4000	69.7079	+0.089%	6,184	+21.937%
2025-10-16	69.971000	69.971000	69.4600	69.6461	-0.626%	3,318	+22.046%
2025-10-15	70.240000	70.460000	69.9060	70.0849	+0.322%	8,148	+21.281%
2025-10-14	68.762400	70.090000	68.7624	69.8600	+0.646%	4,984	+21.672%
2025-10-13	69.062000	69.444700	69.0228	69.4113	+1.720%	6,325	+22.458%
2025-10-10	70.260000	70.260000	68.2377	68.2377	-2.748%	7,883	+24.565%
2025-10-09	71.010000	71.020000	70.0395	70.1659	-0.840%	15,297	+21.141%
2025-10-08	70.420000	70.800000	70.4200	70.7600	+0.493%	9,042	+20.124%
2025-10-07	70.920511	70.920511	70.2700	70.4129	-0.756%	7,255	+20.717%
2025-10-06	71.230000	71.230000	70.9100	70.9495	+0.054%	3,695	+19.804%
2025-10-03	70.720000	70.990000	70.7200	70.9110	+0.522%	7,361	+19.869%
2025-10-02	70.670000	70.670000	70.3000	70.5429	+0.026%	5,234	+20.494%
2025-10-01	70.300000	70.650000	70.3000	70.5248	+0.266%	9,427	+20.525%
2025-09-30	70.248800	70.337900	69.9215	70.3379	+0.140%	7,823	+20.845%
2025-09-29	70.390000	70.390000	70.0801	70.2393	-0.045%	6,210	+21.015%
2025-09-26	70.200000	70.271100	70.0400	70.2711	+0.768%	5,118	+20.960%
2025-09-25	69.950000	69.950000	69.5600	69.7353	-0.597%	5,119	+21.889%
2025-09-24	70.390000	70.440000	70.1399	70.1541	-0.319%	10,065	+21.162%
2025-09-23	70.380000	70.920000	70.3000	70.3783	-0.009%	17,557	+20.776%
2025-09-22	69.430000	70.539900	69.4300	70.3848	+0.238%	26,140	+20.765%
2025-09-19	70.354000	70.364000	70.1400	70.2178	-0.527%	1,977	+21.052%
2025-09-18	70.200000	70.600000	70.2000	70.5900	+0.640%	3,905	+20.414%
2025-09-17	70.330000	70.330000	70.1409	70.1409	-0.103%	1,302	+21.185%
2025-09-16	70.090000	70.213100	69.9799	70.2131	+0.042%	10,395	+21.060%
2025-09-15	70.250000	70.410000	70.1700	70.1839	+0.181%	7,581	+21.110%
2025-09-12	70.350000	70.350000	70.0400	70.0568	-0.619%	6,892	+21.330%
2025-09-11	69.750000	70.492800	69.7500	70.4928	+1.195%	5,965	+20.580%
2025-09-10	69.770000	69.780000	69.6093	69.6603	+0.128%	5,241	+22.021%
2025-09-09	69.779900	69.779900	69.5408	69.5712	-0.348%	6,192	+22.177%
2025-09-08	69.810000	69.814000	69.5189	69.8140	+0.339%	6,959	+21.752%
2025-09-05	70.004600	70.004600	69.3902	69.5780	+0.090%	7,546	+22.165%
2025-09-04	69.081537	69.515200	69.0500	69.5152	+0.868%	6,261	+22.275%
2025-09-03	68.930000	68.930000	68.6901	68.9172	+0.072%	3,806	+23.336%
2025-09-02	69.160000	69.160000	68.4948	68.8675	-0.423%	16,067	+23.425%
2025-08-29	69.400000	69.400000	69.0893	69.1600	-0.346%	5,277	+22.903%
2025-08-28	69.449900	69.479000	69.2201	69.4000	+0.103%	7,275	+22.478%
2025-08-27	69.050000	69.340000	68.9700	69.3289	+0.294%	5,159	+22.604%
2025-08-26	69.170000	69.170000	68.9500	69.1255	+0.156%	5,013	+22.965%
2025-08-25	69.420000	69.420000	69.0178	69.0178	-0.606%	9,443	+23.157%
2025-08-22	68.350000	69.550000	68.3500	69.4383	+2.225%	6,513	+22.411%
2025-08-21	67.950000	68.010000	67.7000	67.9272	-0.034%	9,211	+25.134%
2025-08-20	68.230000	68.230000	67.7500	67.9500	-0.192%	5,932	+25.092%
2025-08-19	68.310000	68.469900	68.0100	68.0805	-0.095%	15,593	+24.852%
2025-08-18	67.913900	68.160000	67.9139	68.1453	+0.155%	7,052	+24.733%
2025-08-15	68.120000	68.168100	68.0401	68.0401	-0.194%	3,261	+24.926%
2025-08-14	67.900000	68.172100	67.9000	68.1721	-0.439%	3,202	+24.684%
2025-08-13	67.740000	68.472700	67.7400	68.4727	+0.997%	11,290	+24.137%
2025-08-12	67.400000	67.796500	67.3900	67.7965	+1.749%	3,823	+25.375%
2025-08-11	66.690000	66.910000	66.5700	66.6311	-0.295%	11,365	+27.568%
2025-08-08	66.710000	66.924900	66.7100	66.8281	+0.433%	8,039	+27.192%
2025-08-07	66.960000	66.960000	66.3100	66.5400	+0.151%	8,757	+27.743%
2025-08-06	66.460000	66.640000	66.4100	66.4400	+0.299%	11,125	+27.935%
2025-08-05	66.330000	66.330000	65.8201	66.2417	+0.353%	25,816	+28.318%
2025-08-04	65.585000	66.008700	65.5850	66.0087	+1.176%	6,279	+28.771%
2025-08-01	65.500000	65.500000	64.9400	65.2417	-1.010%	15,523	+30.285%
2025-07-31	66.240000	66.430000	65.9074	65.9074	-0.612%	3,238	+28.969%
2025-07-30	66.650000	66.840000	66.0600	66.3134	-0.927%	18,938	+28.179%
2025-07-29	67.030000	67.170000	66.8300	66.9339	-0.130%	4,768	+26.991%
2025-07-28	67.270000	67.270000	67.0191	67.0210	-0.642%	4,933	+26.826%
2025-07-25	67.121000	67.490000	67.1210	67.4539	+0.109%	7,849	+26.012%
2025-07-24	67.605000	67.680000	67.3100	67.3804	-0.545%	36,583	+26.149%
2025-07-23	67.080000	67.749900	67.0800	67.7499	+1.415%	12,376	+25.461%
2025-07-22	66.700000	66.850000	66.6599	66.8049	+0.941%	3,166	+27.236%
2025-07-21	66.340000	66.560000	66.1824	66.1824	+0.186%	25,086	+28.433%
2025-07-18	66.300000	66.410000	66.0001	66.0598	-0.227%	16,109	+28.671%
2025-07-17	66.000000	66.240000	65.8200	66.2100	+0.741%	5,969	+28.379%
2025-07-16	65.730000	65.750000	65.4500	65.7233	+0.219%	8,980	+29.330%
2025-07-15	66.520000	66.520000	65.5800	65.5800	-1.403%	6,213	+29.613%
2025-07-14	66.580000	66.580000	66.2700	66.5130	+0.139%	4,267	+27.795%
2025-07-11	66.440000	66.600000	66.3244	66.4210	-0.698%	13,814	+27.972%
2025-07-10	66.490000	66.970000	66.4900	66.8880	+0.593%	32,347	+27.078%
2025-07-09	66.720000	66.720000	66.2700	66.4934	+0.385%	5,519	+27.832%
2025-07-08	66.170000	66.369900	65.9750	66.2382	+0.590%	3,370	+28.325%
2025-07-07	66.560000	66.560000	65.7300	65.8500	-1.073%	10,594	+29.081%
2025-07-03	66.540000	66.590000	66.5400	66.5643	+0.441%	9,756	+27.696%
2025-07-02	66.089900	66.280000	66.0150	66.2719	+0.711%	3,785	+28.259%
2025-07-01	65.070000	65.945500	65.0700	65.8043	+0.881%	8,821	+29.171%
2025-06-30	65.570000	65.570000	64.9900	65.2299	+0.244%	16,304	+30.308%
2025-06-27	64.730000	65.190000	64.7300	65.0712	+0.494%	11,718	+30.626%
2025-06-26	64.420000	64.751500	64.2300	64.7515	+0.113%	556,567	+31.271%
2025-06-25	64.688500	64.740000	64.6000	64.6781	-0.550%	12,539	+31.420%
2025-06-24	64.840000	65.150000	64.7600	65.0360	+0.923%	8,494	+30.697%
2025-06-23	64.085000	64.441500	63.7850	64.4415	+0.570%	6,469	+31.903%
2025-06-20	64.419900	64.420000	64.0099	64.0761	-0.348%	4,983	+32.655%
2025-06-18	64.610000	64.610000	64.3000	64.3000	+0.105%	9,043	+32.193%
2025-06-17	64.400000	64.780000	64.2325	64.2325	-0.912%	6,017	+32.332%
2025-06-16	64.920000	65.120000	64.7601	64.8237	+0.950%	4,692	+31.125%
2025-06-13	64.550000	64.700000	64.1600	64.2139	-1.037%	362,189	+32.370%
2025-06-12	64.659000	64.890000	64.6590	64.8867	+0.225%	3,910	+30.998%
2025-06-11	64.998000	65.040000	64.7410	64.7410	-0.214%	4,947	+31.292%
2025-06-10	64.799900	64.900000	64.7400	64.8800	+0.490%	7,831	+31.011%
2025-06-09	64.510000	64.730000	64.4600	64.5636	+0.157%	20,450	+31.653%
2025-06-06	64.361000	64.462500	64.3107	64.4625	+0.962%	7,240	+31.860%
2025-06-05	63.959900	64.040000	63.8481	63.8481	-0.065%	2,313	+33.128%
2025-06-04	64.090000	64.109900	63.8700	63.8897	-0.250%	4,614	+33.042%
2025-06-03	63.620000	64.050000	63.3950	64.0500	+0.633%	7,133	+32.709%
2025-06-02	63.120000	63.651800	63.0000	63.6468	+0.475%	6,319	+33.550%
2025-05-30	63.480000	63.480000	62.9800	63.3456	-0.102%	10,125	+34.185%
2025-05-29	63.340000	63.470000	63.0900	63.4100	+0.443%	25,138	+34.048%
2025-05-28	63.340000	63.680000	63.1302	63.1302	-0.848%	3,659	+34.642%
2025-05-27	63.510000	63.740000	63.1800	63.6700	+1.665%	13,579	+33.501%
2025-05-23	61.800000	62.738871	61.8000	62.6274	-0.300%	3,018	+35.723%
2025-05-22	62.520000	62.910100	62.5200	62.8158	-0.023%	2,799	+35.316%
2025-05-21	63.500000	63.520000	62.7644	62.8300	-1.358%	17,037	+35.286%
2025-05-20	63.700000	63.850000	63.5400	63.6950	-0.012%	4,373	+33.448%
2025-05-19	63.312500	63.702500	63.3125	63.7025	+0.098%	1,410	+33.433%
2025-05-16	63.230000	63.700000	63.2300	63.6399	+0.593%	2,264	+33.564%
2025-05-15	62.890000	63.290000	62.8900	63.2650	+0.366%	2,539	+34.355%
2025-05-14	63.289900	63.289900	62.9900	63.0342	-0.354%	14,589	+34.847%
2025-05-13	62.800000	63.350000	62.8000	63.2580	+0.726%	7,022	+34.370%
2025-05-12	62.920000	62.920000	62.4700	62.8023	+2.401%	15,313	+35.345%
2025-05-09	61.320100	61.499900	61.2900	61.3300	+0.257%	8,314	+38.594%
2025-05-08	60.990000	61.483700	60.9800	61.1726	+0.761%	236,556	+38.951%
2025-05-07	60.860000	60.920000	60.5200	60.7106	-0.196%	7,830	+40.008%
2025-05-06	60.979900	61.010000	60.8100	60.8300	-0.279%	6,248	+39.734%
2025-05-05	60.720000	61.260000	60.7200	61.0000	-0.125%	5,291	+39.344%
2025-05-02	60.841500	61.151000	60.8415	61.0764	+1.832%	10,642	+39.170%
2025-05-01	60.110000	60.259900	59.8787	59.9774	+0.154%	7,805	+41.720%
2025-04-30	59.140000	59.885400	59.1400	59.8854	-0.327%	4,037	+41.938%
2025-04-29	59.740000	60.081900	59.6190	60.0819	+0.326%	17,723	+41.474%
2025-04-28	59.820000	59.886500	59.4200	59.8865	+0.717%	5,536	+41.935%
2025-04-25	59.290000	59.509900	59.2300	59.4600	-0.452%	6,782	+42.953%
2025-04-24	58.520000	59.740000	58.5200	59.7300	+1.651%	16,177	+42.307%
2025-04-23	59.510000	59.510000	58.6450	58.7600	+0.479%	12,649	+44.656%
2025-04-22	57.900000	58.530000	57.8200	58.4800	+2.561%	15,376	+45.349%
2025-04-21	57.940000	57.940000	56.6300	57.0200	-1.503%	15,771	+49.071%
2025-04-17	57.520000	58.140000	57.5200	57.8900	+1.242%	6,848	+46.830%
2025-04-16	57.160000	57.960000	56.8600	57.1800	-0.953%	7,464	+48.653%
2025-04-15	57.710000	58.100000	57.5500	57.7300	+0.309%	12,052	+47.237%
2025-04-14	57.560000	57.790000	57.0401	57.5521	+1.004%	10,499	+47.692%

.dark-mode .PxsqnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxsqnG{ color: #333333; background-color: white; border: 2px solid #333333; }AVGVAvantis All Equity Markets Value ETFstock NYSE ETF

AVGV
Avantis All Equity Markets Value ETF
stock NYSE ETF