Dark

AVGV
Avantis All Equity Markets Value ETF
stock NYSE ETF

At Close

Jul 10, 2026 2:25:26 PM EDT

85.42USD+0.607%(+0.52)35,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.90)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

85.41USD-0.006%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	85.300000	85.480000	84.9500	85.4100	+0.601%	35,627	0.000%
2026-07-09	84.910000	85.130000	84.5750	84.9000	+0.557%	47,724	+0.601%
2026-07-08	84.340000	84.510000	83.8000	84.4300	-0.319%	41,181	+1.161%
2026-07-07	85.500000	85.500000	84.6100	84.7000	-0.901%	40,843	+0.838%
2026-07-06	85.580000	85.580000	85.3050	85.4700	+0.553%	54,722	-0.070%
2026-07-02	85.270000	85.685200	84.3100	85.0000	+0.556%	77,321	+0.482%
2026-07-01	85.010000	85.180000	84.5000	84.5300	-0.576%	58,454	+1.041%
2026-06-30	84.940000	85.169800	84.7757	85.0200	+0.118%	43,952	+0.459%
2026-06-29	85.280000	85.280000	84.2900	84.9200	+0.142%	66,343	+0.577%
2026-06-26	84.860000	85.080000	84.4450	84.8000	-0.282%	44,280	+0.719%
2026-06-25	85.490000	85.490000	84.8300	85.0400	+0.603%	29,549	+0.435%
2026-06-24	84.750000	84.830000	84.1701	84.5300	-0.142%	31,918	+1.041%
2026-06-23	84.940000	85.029500	84.2500	84.6500	-1.363%	57,539	+0.898%
2026-06-22	85.410000	85.908700	85.3700	85.8200	+0.480%	31,553	-0.478%
2026-06-18	85.401700	85.469900	85.0801	85.4100	+0.577%	29,037	0.000%
2026-06-17	85.950000	86.270000	84.7188	84.9200	-1.175%	27,232	+0.577%
2026-06-16	86.555000	86.555000	85.8900	85.9300	-0.394%	248,229	-0.605%
2026-06-15	87.030000	87.030000	86.2050	86.2700	+0.489%	74,690	-0.997%
2026-06-12	85.670000	86.090000	85.0200	85.8500	+0.751%	27,358	-0.513%
2026-06-11	83.930000	85.279900	83.7400	85.2100	+1.841%	24,012	+0.235%
2026-06-10	84.215000	84.740000	83.6700	83.6700	-0.924%	17,775	+2.080%
2026-06-09	84.570000	85.310000	83.4550	84.4500	+0.142%	37,303	+1.137%
2026-06-08	84.810000	84.810000	84.3250	84.3300	+0.465%	31,968	+1.281%
2026-06-05	85.410000	85.500000	83.7200	83.9400	-2.191%	56,937	+1.751%
2026-06-04	85.760000	85.930000	85.5600	85.8200	+0.457%	19,292	-0.478%
2026-06-03	85.495000	85.700000	85.3700	85.4300	-0.478%	29,952	-0.023%
2026-06-02	85.280000	85.890000	85.2800	85.8400	+0.728%	23,567	-0.501%
2026-06-01	85.420000	85.420000	84.8401	85.2200	-0.070%	40,749	+0.223%
2026-05-29	85.820000	85.820000	85.2200	85.2800	-0.094%	120,375	+0.152%
2026-05-28	84.870000	85.560000	84.7650	85.3600	-0.035%	24,058	+0.059%
2026-05-27	85.930000	85.930000	85.2100	85.3900	-0.269%	28,393	+0.023%
2026-05-26	84.920000	85.678100	84.9200	85.6200	+1.409%	33,039	-0.245%
2026-05-22	84.300000	84.580000	84.1500	84.4300	+0.452%	31,745	+1.161%
2026-05-21	83.840000	84.129900	83.0562	84.0500	+0.262%	32,539	+1.618%
2026-05-20	83.180000	83.830000	82.6396	83.8300	+1.330%	16,548	+1.885%
2026-05-19	83.130000	83.130000	82.3750	82.7300	-0.768%	16,662	+3.239%
2026-05-18	83.690000	83.690000	82.8700	83.3700	+0.289%	35,524	+2.447%
2026-05-15	83.080000	83.370000	83.0000	83.1300	-1.376%	21,106	+2.743%
2026-05-14	83.760000	84.510000	83.7600	84.2900	+0.297%	25,938	+1.329%
2026-05-13	84.220000	84.220000	83.6200	84.0400	+0.490%	64,723	+1.630%
2026-05-12	84.060000	84.060000	82.9000	83.6300	-0.478%	14,762	+2.128%
2026-05-11	84.000000	84.350000	84.0000	84.0313	-0.003%	20,114	+1.641%
2026-05-08	84.200000	84.200000	83.7723	84.0338	+0.784%	20,230	+1.638%
2026-05-07	84.335000	84.370000	83.3000	83.3800	-1.138%	35,232	+2.435%
2026-05-06	84.310000	84.420000	84.0400	84.3400	+1.266%	31,462	+1.269%
2026-05-05	82.868800	83.489900	82.8688	83.2853	+1.447%	10,705	+2.551%
2026-05-04	82.890000	82.890000	81.8900	82.0972	-0.885%	29,376	+4.035%
2026-05-01	83.030000	83.260200	82.7500	82.8300	-0.254%	28,870	+3.115%
2026-04-30	81.960000	83.070000	81.9600	83.0409	+1.760%	37,786	+2.853%
2026-04-29	81.630000	82.000000	81.3800	81.6047	-0.543%	25,074	+4.663%
2026-04-28	82.420000	82.420000	81.8023	82.0500	-0.175%	23,965	+4.095%
2026-04-27	82.580000	82.580000	82.0601	82.1935	-0.105%	24,207	+3.913%
2026-04-24	82.580000	82.580000	81.8848	82.2800	+0.221%	39,078	+3.804%
2026-04-23	82.420000	82.510000	81.5650	82.0986	-0.208%	25,707	+4.033%
2026-04-22	82.030000	82.389900	81.9900	82.2700	+0.562%	47,375	+3.817%
2026-04-21	82.660000	82.669900	81.8100	81.8100	-0.896%	13,227	+4.400%
2026-04-20	82.150000	82.589900	82.1500	82.5500	-0.048%	30,668	+3.465%
2026-04-17	82.180000	82.919000	82.0900	82.5900	+1.201%	20,007	+3.414%
2026-04-16	81.500000	81.669400	81.3846	81.6100	+0.246%	13,070	+4.656%
2026-04-15	81.130000	81.490000	81.1300	81.4100	-0.379%	17,600	+4.913%
2026-04-14	81.450000	81.780000	81.2500	81.7200	+0.480%	41,161	+4.515%
2026-04-13	80.790000	81.330000	80.3427	81.3300	+0.619%	37,869	+5.017%
2026-04-10	81.150000	81.175000	80.6100	80.8300	-0.210%	28,338	+5.666%
2026-04-09	80.580000	81.238200	80.4500	81.0000	+0.397%	27,555	+5.444%
2026-04-08	79.840000	80.680000	79.8400	80.6800	+2.829%	37,944	+5.863%
2026-04-07	78.430000	78.460000	77.6950	78.4600	-0.038%	15,907	+8.858%
2026-04-06	78.340000	78.490000	77.9450	78.4900	+0.615%	18,684	+8.816%
2026-04-02	77.220000	78.010000	76.8900	78.0100	-0.026%	16,469	+9.486%
2026-04-01	78.105000	78.500000	77.8600	78.0300	+0.632%	30,778	+9.458%
2026-03-31	76.070000	77.540000	76.0700	77.5400	+2.525%	20,374	+10.150%
2026-03-30	76.990000	76.990000	75.3650	75.6300	-0.552%	15,043	+12.931%
2026-03-27	76.203800	76.700000	75.9089	76.0500	-0.770%	24,673	+12.308%
2026-03-26	77.360000	77.520000	76.6100	76.6400	-1.478%	17,911	+11.443%
2026-03-25	77.390000	77.910100	77.3900	77.7900	+0.989%	15,686	+9.796%
2026-03-24	76.160000	77.420000	76.1600	77.0281	+0.402%	26,467	+10.882%
2026-03-23	75.930000	77.405000	75.9300	76.7200	+1.710%	15,697	+11.327%
2026-03-20	76.680000	76.680000	74.9900	75.4300	-1.758%	22,682	+13.231%
2026-03-19	76.000000	77.040000	75.9200	76.7800	+0.130%	18,164	+11.240%
2026-03-18	77.680000	77.680000	76.6800	76.6800	-1.249%	20,564	+11.385%
2026-03-17	77.240000	77.990000	77.2400	77.6500	+0.726%	28,050	+9.994%
2026-03-16	77.320000	77.419900	76.9000	77.0900	+1.075%	31,917	+10.793%
2026-03-13	77.270000	77.270000	76.1500	76.2700	-0.651%	34,291	+11.984%
2026-03-12	77.640000	77.640000	76.6650	76.7700	-1.753%	16,250	+11.254%
2026-03-11	77.940000	78.270000	77.6100	78.1400	+0.026%	10,000	+9.304%
2026-03-10	78.310000	79.175000	78.0000	78.1200	0.000%	19,789	+9.332%
2026-03-09	76.500000	78.120000	75.9000	78.1200	+0.515%	36,157	+9.332%
2026-03-06	78.150000	78.150000	77.1890	77.7200	-1.433%	37,630	+9.894%
2026-03-05	79.580000	79.640000	78.1950	78.8500	-1.720%	49,811	+8.320%
2026-03-04	80.280000	80.300000	79.5650	80.2300	+0.716%	22,727	+6.456%
2026-03-03	79.450000	79.980000	78.0900	79.6600	-2.306%	19,463	+7.218%
2026-03-02	81.360000	81.720000	80.6201	81.5400	-0.440%	29,031	+4.746%
2026-02-27	82.080000	82.080000	81.4100	81.9000	-0.353%	24,923	+4.286%
2026-02-26	82.490000	82.490000	81.5750	82.1900	-0.097%	64,793	+3.918%
2026-02-25	82.300000	82.300000	81.6801	82.2700	+0.440%	10,802	+3.817%
2026-02-24	81.400000	81.960000	81.2000	81.9100	+0.639%	28,831	+4.273%
2026-02-23	82.255000	82.310000	81.0347	81.3900	-1.070%	47,673	+4.939%
2026-02-20	81.520000	82.270000	81.2900	82.2700	+0.920%	50,072	+3.817%
2026-02-19	81.350000	81.520000	81.1550	81.5200	-0.196%	141,645	+4.772%
2026-02-18	81.160000	81.950000	81.1600	81.6800	+0.480%	26,372	+4.567%
2026-02-17	81.250000	81.400000	80.3300	81.2900	-0.012%	52,705	+5.068%
2026-02-13	81.030000	81.470000	80.4700	81.3000	+0.644%	18,108	+5.055%
2026-02-12	82.450000	82.450000	80.5262	80.7800	-1.295%	45,195	+5.732%
2026-02-11	81.920000	81.920000	81.2100	81.8400	+0.950%	51,176	+4.362%
2026-02-10	81.200000	81.340000	80.9450	81.0700	-0.111%	31,718	+5.353%
2026-02-09	80.830000	81.290000	80.5300	81.1600	+0.582%	42,026	+5.237%
2026-02-06	79.080000	80.750000	79.0800	80.6900	+2.243%	19,876	+5.850%
2026-02-05	78.730000	79.500000	78.7300	78.9200	-1.128%	16,240	+8.224%
2026-02-04	79.530000	80.220000	79.3040	79.8200	+0.618%	15,572	+7.003%
2026-02-03	78.680000	79.490000	78.6000	79.3300	+0.826%	37,473	+7.664%
2026-02-02	77.660000	78.700000	77.6300	78.6800	+0.846%	52,063	+8.554%
2026-01-30	78.750000	78.750000	77.4231	78.0200	-1.153%	29,571	+9.472%
2026-01-29	78.780000	79.005000	78.0100	78.9300	+0.882%	9,907	+8.210%
2026-01-28	78.660000	78.660000	78.0100	78.2400	-0.166%	20,784	+9.164%
2026-01-27	78.330000	78.380000	78.0100	78.3700	+0.901%	11,935	+8.983%
2026-01-26	78.020000	78.020000	77.5700	77.6700	+0.310%	24,709	+9.965%
2026-01-23	77.740000	77.740000	77.2100	77.4300	-0.142%	40,317	+10.306%
2026-01-22	77.980000	77.980000	77.4150	77.5400	+0.298%	45,134	+10.150%
2026-01-21	76.700000	77.460000	76.6100	77.3100	+1.925%	45,092	+10.477%
2026-01-20	76.330000	76.370000	75.7060	75.8500	-1.134%	30,761	+12.604%
2026-01-16	76.800000	76.870000	76.4601	76.7200	-0.104%	14,878	+11.327%
2026-01-15	76.980000	77.040000	76.5950	76.8000	+0.497%	24,484	+11.211%
2026-01-14	76.000000	76.480000	76.0000	76.4200	+0.434%	27,151	+11.764%
2026-01-13	76.550000	76.550000	75.9569	76.0900	-0.210%	17,259	+12.249%
2026-01-12	76.070000	76.250000	75.7400	76.2500	+0.250%	26,424	+12.013%
2026-01-09	76.010000	76.120000	75.6150	76.0600	+0.608%	20,722	+12.293%
2026-01-08	74.990000	75.600000	74.9460	75.6000	+0.787%	23,554	+12.976%
2026-01-07	75.640000	75.640000	74.9041	75.0100	-0.728%	34,663	+13.865%
2026-01-06	75.170000	75.591000	75.0756	75.5600	+0.800%	20,986	+13.036%
2026-01-05	74.500000	75.180000	74.4300	74.9600	+1.079%	26,339	+13.941%
2026-01-02	73.400000	74.240000	73.4000	74.1600	+1.339%	40,751	+15.170%
2025-12-31	73.510000	73.510000	73.1800	73.1800	-0.692%	11,229	+16.712%
2025-12-30	73.970000	73.970000	73.6900	73.6900	+0.014%	27,334	+15.904%
2025-12-29	73.721600	73.855000	73.5100	73.6800	-0.365%	21,774	+15.920%
2025-12-26	73.970000	73.970000	73.6900	73.9500	-0.027%	15,812	+15.497%
2025-12-24	73.720000	74.010000	73.6501	73.9700	+0.217%	16,858	+15.466%
2025-12-23	73.880000	73.880000	73.6100	73.8100	+0.109%	20,328	+15.716%
2025-12-22	73.310000	73.810000	73.3100	73.7300	+0.655%	34,234	+15.842%
2025-12-19	72.810000	73.370000	72.8100	73.2500	+0.604%	34,408	+16.601%
2025-12-18	73.160000	73.240000	72.7870	72.8100	-0.492%	49,777	+17.305%
2025-12-17	73.730000	73.730000	73.1200	73.1700	-0.381%	13,524	+16.728%
2025-12-16	73.970000	73.970000	73.1716	73.4500	-0.757%	37,489	+16.283%
2025-12-15	74.540000	74.540000	73.7400	74.0100	+0.176%	36,493	+15.403%
2025-12-12	74.750000	74.750000	73.7400	73.8800	-0.712%	48,086	+15.606%
2025-12-11	73.860000	74.460000	73.8600	74.4100	+0.854%	47,888	+14.783%
2025-12-10	73.009700	73.949300	72.8695	73.7800	+1.404%	2,938	+15.763%
2025-12-09	72.800000	73.090000	72.7583	72.7583	-0.085%	25,176	+17.389%
2025-12-08	73.000000	73.060000	72.7300	72.8200	-0.465%	4,897	+17.289%
2025-12-05	73.290000	73.470000	73.0625	73.1600	+0.260%	44,478	+16.744%
2025-12-04	72.690000	73.090000	72.6900	72.9700	+0.096%	40,158	+17.048%
2025-12-03	72.490000	72.930000	72.4900	72.9000	+1.003%	85,926	+17.160%
2025-12-02	72.130000	72.275000	71.9650	72.1761	+0.107%	7,446	+18.336%
2025-12-01	72.028000	72.490000	72.0280	72.0992	-0.264%	7,353	+18.462%
2025-11-28	71.980000	72.350000	71.9800	72.2903	+0.475%	7,168	+18.149%
2025-11-26	71.740000	72.160000	71.7400	71.9486	+0.929%	6,006	+18.710%
2025-11-25	70.690000	71.350000	70.6900	71.2862	+1.519%	4,560	+19.813%
2025-11-24	69.720000	70.269900	69.7001	70.2194	+0.745%	10,632	+21.633%
2025-11-21	68.879900	69.900000	68.8300	69.7000	+1.688%	12,842	+22.539%
2025-11-20	70.180000	70.310000	68.5433	68.5433	-1.407%	7,860	+24.607%
2025-11-19	69.600000	69.790500	69.2524	69.5212	-0.117%	7,953	+22.855%
2025-11-18	69.400000	69.840000	69.0150	69.6029	-0.180%	8,575	+22.710%
2025-11-17	70.340000	70.790000	69.5500	69.7281	-1.505%	11,633	+22.490%
2025-11-14	70.590000	71.050000	70.5315	70.7934	-0.036%	19,295	+20.647%
2025-11-13	71.710000	71.710000	70.8192	70.8192	-1.249%	4,306	+20.603%
2025-11-12	71.890000	71.890000	71.7000	71.7150	+0.497%	9,908	+19.096%
2025-11-11	71.350000	71.469100	71.1300	71.3602	+0.310%	5,161	+19.689%
2025-11-10	70.940000	71.190000	70.7185	71.1400	+1.217%	7,605	+20.059%
2025-11-07	69.420000	70.284900	69.4200	70.2849	+0.502%	10,115	+21.520%
2025-11-06	70.120000	70.310000	69.9336	69.9336	-0.635%	2,833	+22.130%
2025-11-05	69.950000	70.500000	69.9500	70.3802	+1.096%	5,535	+21.355%
2025-11-04	69.800000	69.934500	69.5360	69.6173	-1.163%	13,435	+22.685%
2025-11-03	70.660000	70.660000	70.0500	70.4362	+0.029%	9,778	+21.259%
2025-10-31	70.580000	70.580000	70.1150	70.4159	+0.156%	5,136	+21.294%
2025-10-30	70.660000	70.769000	70.3064	70.3064	-0.697%	2,729	+21.483%
2025-10-29	71.420000	71.430000	70.7201	70.7996	-0.266%	5,827	+20.636%
2025-10-28	70.992200	71.239100	70.9670	70.9885	-0.504%	6,973	+20.315%
2025-10-27	71.420000	71.420000	71.1800	71.3483	+0.555%	5,526	+19.709%
2025-10-24	71.170000	71.170000	70.9500	70.9542	+0.525%	13,799	+20.373%
2025-10-23	70.422000	70.640900	70.4100	70.5838	+0.676%	3,656	+21.005%
2025-10-22	70.280000	70.280000	69.7950	70.1100	-0.285%	14,114	+21.823%
2025-10-21	70.190000	70.480000	70.1500	70.3105	-0.178%	7,070	+21.475%
2025-10-20	70.308400	70.510000	70.1850	70.4356	+1.044%	9,201	+21.260%
2025-10-17	69.620000	69.760000	69.4000	69.7079	+0.089%	6,184	+22.526%
2025-10-16	69.971000	69.971000	69.4600	69.6461	-0.626%	3,318	+22.634%
2025-10-15	70.240000	70.460000	69.9060	70.0849	+0.322%	8,148	+21.866%
2025-10-14	68.762400	70.090000	68.7624	69.8600	+0.646%	4,984	+22.259%
2025-10-13	69.062000	69.444700	69.0228	69.4113	+1.720%	6,325	+23.049%
2025-10-10	70.260000	70.260000	68.2377	68.2377	-2.748%	7,883	+25.165%
2025-10-09	71.010000	71.020000	70.0395	70.1659	-0.840%	15,297	+21.726%
2025-10-08	70.420000	70.800000	70.4200	70.7600	+0.493%	9,042	+20.704%
2025-10-07	70.920511	70.920511	70.2700	70.4129	-0.756%	7,255	+21.299%
2025-10-06	71.230000	71.230000	70.9100	70.9495	+0.054%	3,695	+20.381%
2025-10-03	70.720000	70.990000	70.7200	70.9110	+0.522%	7,361	+20.447%
2025-10-02	70.670000	70.670000	70.3000	70.5429	+0.026%	5,234	+21.075%
2025-10-01	70.300000	70.650000	70.3000	70.5248	+0.266%	9,427	+21.106%
2025-09-30	70.248800	70.337900	69.9215	70.3379	+0.140%	7,823	+21.428%
2025-09-29	70.390000	70.390000	70.0801	70.2393	-0.045%	6,210	+21.599%
2025-09-26	70.200000	70.271100	70.0400	70.2711	+0.768%	5,118	+21.544%
2025-09-25	69.950000	69.950000	69.5600	69.7353	-0.597%	5,119	+22.477%
2025-09-24	70.390000	70.440000	70.1399	70.1541	-0.319%	10,065	+21.746%
2025-09-23	70.380000	70.920000	70.3000	70.3783	-0.009%	17,557	+21.358%
2025-09-22	69.430000	70.539900	69.4300	70.3848	+0.238%	26,140	+21.347%
2025-09-19	70.354000	70.364000	70.1400	70.2178	-0.527%	1,977	+21.636%
2025-09-18	70.200000	70.600000	70.2000	70.5900	+0.640%	3,905	+20.994%
2025-09-17	70.330000	70.330000	70.1409	70.1409	-0.103%	1,302	+21.769%
2025-09-16	70.090000	70.213100	69.9799	70.2131	+0.042%	10,395	+21.644%
2025-09-15	70.250000	70.410000	70.1700	70.1839	+0.181%	7,581	+21.695%
2025-09-12	70.350000	70.350000	70.0400	70.0568	-0.619%	6,892	+21.915%
2025-09-11	69.750000	70.492800	69.7500	70.4928	+1.195%	5,965	+21.161%
2025-09-10	69.770000	69.780000	69.6093	69.6603	+0.128%	5,241	+22.609%
2025-09-09	69.779900	69.779900	69.5408	69.5712	-0.348%	6,192	+22.766%
2025-09-08	69.810000	69.814000	69.5189	69.8140	+0.339%	6,959	+22.339%
2025-09-05	70.004600	70.004600	69.3902	69.5780	+0.090%	7,546	+22.754%
2025-09-04	69.081537	69.515200	69.0500	69.5152	+0.868%	6,261	+22.865%
2025-09-03	68.930000	68.930000	68.6901	68.9172	+0.072%	3,806	+23.931%
2025-09-02	69.160000	69.160000	68.4948	68.8675	-0.423%	16,067	+24.021%
2025-08-29	69.400000	69.400000	69.0893	69.1600	-0.346%	5,277	+23.496%
2025-08-28	69.449900	69.479000	69.2201	69.4000	+0.103%	7,275	+23.069%
2025-08-27	69.050000	69.340000	68.9700	69.3289	+0.294%	5,159	+23.195%
2025-08-26	69.170000	69.170000	68.9500	69.1255	+0.156%	5,013	+23.558%
2025-08-25	69.420000	69.420000	69.0178	69.0178	-0.606%	9,443	+23.751%
2025-08-22	68.350000	69.550000	68.3500	69.4383	+2.225%	6,513	+23.001%
2025-08-21	67.950000	68.010000	67.7000	67.9272	-0.034%	9,211	+25.738%
2025-08-20	68.230000	68.230000	67.7500	67.9500	-0.192%	5,932	+25.695%
2025-08-19	68.310000	68.469900	68.0100	68.0805	-0.095%	15,593	+25.454%
2025-08-18	67.913900	68.160000	67.9139	68.1453	+0.155%	7,052	+25.335%
2025-08-15	68.120000	68.168100	68.0401	68.0401	-0.194%	3,261	+25.529%
2025-08-14	67.900000	68.172100	67.9000	68.1721	-0.439%	3,202	+25.286%
2025-08-13	67.740000	68.472700	67.7400	68.4727	+0.997%	11,290	+24.736%
2025-08-12	67.400000	67.796500	67.3900	67.7965	+1.749%	3,823	+25.980%
2025-08-11	66.690000	66.910000	66.5700	66.6311	-0.295%	11,365	+28.183%
2025-08-08	66.710000	66.924900	66.7100	66.8281	+0.433%	8,039	+27.806%
2025-08-07	66.960000	66.960000	66.3100	66.5400	+0.151%	8,757	+28.359%
2025-08-06	66.460000	66.640000	66.4100	66.4400	+0.299%	11,125	+28.552%
2025-08-05	66.330000	66.330000	65.8201	66.2417	+0.353%	25,816	+28.937%
2025-08-04	65.585000	66.008700	65.5850	66.0087	+1.176%	6,279	+29.392%
2025-08-01	65.500000	65.500000	64.9400	65.2417	-1.010%	15,523	+30.913%
2025-07-31	66.240000	66.430000	65.9074	65.9074	-0.612%	3,238	+29.591%
2025-07-30	66.650000	66.840000	66.0600	66.3134	-0.927%	18,938	+28.797%
2025-07-29	67.030000	67.170000	66.8300	66.9339	-0.130%	4,768	+27.604%
2025-07-28	67.270000	67.270000	67.0191	67.0210	-0.642%	4,933	+27.438%
2025-07-25	67.121000	67.490000	67.1210	67.4539	+0.109%	7,849	+26.620%
2025-07-24	67.605000	67.680000	67.3100	67.3804	-0.545%	36,583	+26.758%
2025-07-23	67.080000	67.749900	67.0800	67.7499	+1.415%	12,376	+26.067%
2025-07-22	66.700000	66.850000	66.6599	66.8049	+0.941%	3,166	+27.850%
2025-07-21	66.340000	66.560000	66.1824	66.1824	+0.186%	25,086	+29.052%
2025-07-18	66.300000	66.410000	66.0001	66.0598	-0.227%	16,109	+29.292%
2025-07-17	66.000000	66.240000	65.8200	66.2100	+0.741%	5,969	+28.999%
2025-07-16	65.730000	65.750000	65.4500	65.7233	+0.219%	8,980	+29.954%
2025-07-15	66.520000	66.520000	65.5800	65.5800	-1.403%	6,213	+30.238%
2025-07-14	66.580000	66.580000	66.2700	66.5130	+0.139%	4,267	+28.411%
2025-07-11	66.440000	66.600000	66.3244	66.4210	-0.698%	13,814	+28.589%
2025-07-10	66.490000	66.970000	66.4900	66.8880	+0.593%	32,347	+27.691%
2025-07-09	66.720000	66.720000	66.2700	66.4934	+0.385%	5,519	+28.449%
2025-07-08	66.170000	66.369900	65.9750	66.2382	+0.590%	3,370	+28.944%
2025-07-07	66.560000	66.560000	65.7300	65.8500	-1.073%	10,594	+29.704%
2025-07-03	66.540000	66.590000	66.5400	66.5643	+0.441%	9,756	+28.312%
2025-07-02	66.089900	66.280000	66.0150	66.2719	+0.711%	3,785	+28.878%
2025-07-01	65.070000	65.945500	65.0700	65.8043	+0.881%	8,821	+29.794%
2025-06-30	65.570000	65.570000	64.9900	65.2299	+0.244%	16,304	+30.937%
2025-06-27	64.730000	65.190000	64.7300	65.0712	+0.494%	11,718	+31.256%
2025-06-26	64.420000	64.751500	64.2300	64.7515	+0.113%	556,567	+31.904%
2025-06-25	64.688500	64.740000	64.6000	64.6781	-0.550%	12,539	+32.054%
2025-06-24	64.840000	65.150000	64.7600	65.0360	+0.923%	8,494	+31.327%
2025-06-23	64.085000	64.441500	63.7850	64.4415	+0.570%	6,469	+32.539%
2025-06-20	64.419900	64.420000	64.0099	64.0761	-0.348%	4,983	+33.295%
2025-06-18	64.610000	64.610000	64.3000	64.3000	+0.105%	9,043	+32.830%
2025-06-17	64.400000	64.780000	64.2325	64.2325	-0.912%	6,017	+32.970%
2025-06-16	64.920000	65.120000	64.7601	64.8237	+0.950%	4,692	+31.757%
2025-06-13	64.550000	64.700000	64.1600	64.2139	-1.037%	362,189	+33.009%
2025-06-12	64.659000	64.890000	64.6590	64.8867	+0.225%	3,910	+31.629%
2025-06-11	64.998000	65.040000	64.7410	64.7410	-0.214%	4,947	+31.926%
2025-06-10	64.799900	64.900000	64.7400	64.8800	+0.490%	7,831	+31.643%
2025-06-09	64.510000	64.730000	64.4600	64.5636	+0.157%	20,450	+32.288%
2025-06-06	64.361000	64.462500	64.3107	64.4625	+0.962%	7,240	+32.496%
2025-06-05	63.959900	64.040000	63.8481	63.8481	-0.065%	2,313	+33.771%
2025-06-04	64.090000	64.109900	63.8700	63.8897	-0.250%	4,614	+33.684%
2025-06-03	63.620000	64.050000	63.3950	64.0500	+0.633%	7,133	+33.349%
2025-06-02	63.120000	63.651800	63.0000	63.6468	+0.475%	6,319	+34.194%
2025-05-30	63.480000	63.480000	62.9800	63.3456	-0.102%	10,125	+34.832%
2025-05-29	63.340000	63.470000	63.0900	63.4100	+0.443%	25,138	+34.695%
2025-05-28	63.340000	63.680000	63.1302	63.1302	-0.848%	3,659	+35.292%
2025-05-27	63.510000	63.740000	63.1800	63.6700	+1.665%	13,579	+34.145%
2025-05-23	61.800000	62.738871	61.8000	62.6274	-0.300%	3,018	+36.378%
2025-05-22	62.520000	62.910100	62.5200	62.8158	-0.023%	2,799	+35.969%
2025-05-21	63.500000	63.520000	62.7644	62.8300	-1.358%	17,037	+35.938%
2025-05-20	63.700000	63.850000	63.5400	63.6950	-0.012%	4,373	+34.092%
2025-05-19	63.312500	63.702500	63.3125	63.7025	+0.098%	1,410	+34.076%
2025-05-16	63.230000	63.700000	63.2300	63.6399	+0.593%	2,264	+34.208%
2025-05-15	62.890000	63.290000	62.8900	63.2650	+0.366%	2,539	+35.004%
2025-05-14	63.289900	63.289900	62.9900	63.0342	-0.354%	14,589	+35.498%
2025-05-13	62.800000	63.350000	62.8000	63.2580	+0.726%	7,022	+35.018%
2025-05-12	62.920000	62.920000	62.4700	62.8023	+2.401%	15,313	+35.998%
2025-05-09	61.320100	61.499900	61.2900	61.3300	+0.257%	8,314	+39.263%
2025-05-08	60.990000	61.483700	60.9800	61.1726	+0.761%	236,556	+39.621%
2025-05-07	60.860000	60.920000	60.5200	60.7106	-0.196%	7,830	+40.684%
2025-05-06	60.979900	61.010000	60.8100	60.8300	-0.279%	6,248	+40.408%
2025-05-05	60.720000	61.260000	60.7200	61.0000	-0.125%	5,291	+40.016%
2025-05-02	60.841500	61.151000	60.8415	61.0764	+1.832%	10,642	+39.841%
2025-05-01	60.110000	60.259900	59.8787	59.9774	+0.154%	7,805	+42.404%
2025-04-30	59.140000	59.885400	59.1400	59.8854	-0.327%	4,037	+42.622%
2025-04-29	59.740000	60.081900	59.6190	60.0819	+0.326%	17,723	+42.156%
2025-04-28	59.820000	59.886500	59.4200	59.8865	+0.717%	5,536	+42.620%
2025-04-25	59.290000	59.509900	59.2300	59.4600	-0.452%	6,782	+43.643%
2025-04-24	58.520000	59.740000	58.5200	59.7300	+1.651%	16,177	+42.993%
2025-04-23	59.510000	59.510000	58.6450	58.7600	+0.479%	12,649	+45.354%
2025-04-22	57.900000	58.530000	57.8200	58.4800	+2.561%	15,376	+46.050%
2025-04-21	57.940000	57.940000	56.6300	57.0200	-1.503%	15,771	+49.790%
2025-04-17	57.520000	58.140000	57.5200	57.8900	+1.242%	6,848	+47.538%
2025-04-16	57.160000	57.960000	56.8600	57.1800	-0.953%	7,464	+49.370%
2025-04-15	57.710000	58.100000	57.5500	57.7300	+0.309%	12,052	+47.947%
2025-04-14	57.560000	57.790000	57.0401	57.5521	+1.004%	10,499	+48.405%
2025-04-11	55.280000	56.990000	55.2800	56.9800	+2.161%	23,540	+49.895%
2025-04-10	56.380000	56.380000	55.0000	55.7749	-3.152%	180,358	+53.133%
2025-04-09	53.400000	57.590000	52.8800	57.5900	+7.846%	16,295	+48.307%
2025-04-08	55.980000	55.980000	52.8200	53.4000	-1.621%	40,413	+59.944%
2025-04-07	53.170000	55.791000	52.6351	54.2800	-1.057%	52,483	+57.351%
2025-04-04	56.690000	56.690000	54.5000	54.8600	-5.965%	95,470	+55.687%
2025-04-03	59.600000	59.640000	58.3400	58.3400	-5.055%	55,397	+46.400%
2025-04-02	60.670000	61.450000	60.6700	61.4459	+0.797%	10,828	+39.000%
2025-04-01	60.300000	61.030000	60.3000	60.9600	+0.310%	14,969	+40.108%
2025-03-31	59.850000	60.780100	59.7888	60.7717	+0.110%	25,417	+40.542%
2025-03-28	61.750000	61.750000	60.5900	60.7052	-1.740%	6,964	+40.696%
2025-03-27	61.610000	62.060000	61.5000	61.7800	-0.178%	48,892	+38.249%
2025-03-26	62.284600	62.284600	61.7300	61.8900	-0.402%	43,266	+38.003%
2025-03-25	62.358800	62.358800	62.1397	62.1397	+0.032%	4,503	+37.448%
2025-03-24	61.450000	62.120000	61.4500	62.1200	+1.535%	7,974	+37.492%
2025-03-21	61.000000	61.320000	60.8400	61.1808	-0.480%	6,472	+39.603%
2025-03-20	61.100000	61.720000	61.1000	61.4757	-0.545%	6,320	+38.933%
2025-03-19	61.190000	61.825500	61.1900	61.8126	+0.874%	2,402	+38.176%
2025-03-18	61.319900	61.326000	61.1400	61.2768	-0.460%	4,113	+39.384%
2025-03-17	61.000000	61.610000	61.0000	61.5600	+1.183%	12,887	+38.743%
2025-03-14	60.250000	60.840000	60.2000	60.8400	+2.046%	9,029	+40.385%
2025-03-13	60.105000	60.105000	59.5000	59.6200	-1.029%	41,937	+43.257%
2025-03-12	60.251000	60.350000	59.9820	60.2400	+0.169%	8,150	+41.783%
2025-03-11	60.609900	60.609900	59.7700	60.1384	-0.628%	4,338	+42.022%
2025-03-10	61.020000	61.197200	60.3000	60.5182	-2.097%	15,395	+41.131%
2025-03-07	61.430000	61.909000	61.0000	61.8142	+0.921%	14,728	+38.172%
2025-03-06	61.650000	61.650000	61.0351	61.2500	-0.749%	6,478	+39.445%
2025-03-05	60.870000	61.750000	60.8700	61.7122	+1.484%	4,625	+38.401%
2025-03-04	60.640000	61.430000	60.1100	60.8100	-1.202%	31,030	+40.454%
2025-03-03	62.890000	62.909900	61.4268	61.5500	-1.129%	19,642	+38.765%
2025-02-28	61.690000	62.252700	61.5400	62.2527	+0.508%	6,918	+37.199%
2025-02-27	62.530000	62.550000	61.9378	61.9378	-0.900%	8,915	+37.896%
2025-02-26	62.840000	62.990000	62.3590	62.5000	-0.016%	16,149	+36.656%
2025-02-25	62.628500	62.750000	62.1350	62.5100	+0.096%	7,408	+36.634%
2025-02-24	62.940000	62.940000	62.3901	62.4500	-0.064%	11,511	+36.765%
2025-02-21	63.110000	63.159900	62.4200	62.4900	-1.730%	8,391	+36.678%
2025-02-20	63.760000	63.760000	63.3507	63.5900	-0.234%	10,722	+34.314%
2025-02-19	63.970000	63.970000	63.5725	63.7391	-0.353%	10,296	+33.999%
2025-02-18	63.970000	63.970000	63.6900	63.9650	+0.574%	15,399	+33.526%
2025-02-14	63.820000	63.820000	63.5300	63.6000	+0.221%	9,396	+34.292%
2025-02-13	63.140000	63.460000	63.0400	63.4600	+0.922%	13,189	+34.589%
2025-02-12	62.660000	62.990000	62.6115	62.8800	-0.398%	5,179	+35.830%
2025-02-11	62.990000	63.165000	62.9028	63.1312	+0.097%	21,350	+35.290%
2025-02-10	63.130000	63.130000	62.9600	63.0700	+0.382%	12,869	+35.421%
2025-02-07	63.250400	63.320000	62.8199	62.8300	-0.758%	10,299	+35.938%
2025-02-06	63.440000	63.440000	63.1441	63.3100	+0.127%	7,692	+34.908%
2025-02-05	63.110000	63.230000	62.8301	63.2300	+0.496%	9,389	+35.078%
2025-02-04	62.615500	62.920000	62.6155	62.9178	+1.040%	3,964	+35.749%
2025-02-03	62.060000	62.630000	61.7000	62.2700	-1.112%	24,457	+37.161%
2025-01-31	63.740000	63.740000	62.9100	62.9700	-1.208%	12,534	+35.636%
2025-01-30	63.530000	63.940000	63.5300	63.7400	+0.743%	12,991	+33.997%
2025-01-29	63.270000	63.270000	63.2700	63.2700	+0.158%	0	+34.993%
2025-01-28	63.130000	63.240000	62.9400	63.1700	+0.036%	13,133	+35.207%
2025-01-27	63.220000	63.260000	62.9500	63.1475	-0.288%	10,039	+35.255%
2025-01-24	63.272900	63.399100	63.2600	63.3300	-0.032%	6,038	+34.865%
2025-01-23	63.240000	63.350000	63.1409	63.3500	+0.504%	11,567	+34.822%
2025-01-22	63.220000	63.230000	63.0324	63.0324	-0.548%	11,690	+35.502%
2025-01-21	63.120000	63.380000	63.0200	63.3800	+1.287%	6,166	+34.759%
2025-01-17	62.550000	62.720000	62.5500	62.5744	+0.634%	14,855	+36.494%

.dark-mode .DgF0Rf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgF0Rf{ 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