Dark

AVUV
Avantis U.S. Small Cap Value ETF
stock NYSE ETF

At Close

Jan 7, 2026 3:59:55 PM EST

105.19USD-0.904%(-0.96)898,476

105.11Bid 105.21Ask 0.10Spread

Pre-market

Jan 7, 2026 8:58:30 AM EST

106.73USD+0.545%(+0.58)300

After-hours

Jan 6, 2026 4:31:30 PM EST

106.50USD+0.377%(+0.40)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	106.2700	106.270000	104.920000	105.1900	-0.904%	898,476	0.000%
2026-01-06	104.6000	106.150000	104.250000	106.1500	+1.424%	1,271,952	-0.904%
2026-01-05	103.6300	105.390000	103.442500	104.6600	+1.493%	1,581,833	+0.506%
2026-01-02	102.3900	103.410000	101.600000	103.1200	+1.118%	952,451	+2.007%
2025-12-31	102.9100	102.910000	101.930000	101.9800	-0.904%	747,425	+3.148%
2025-12-30	103.3400	103.349900	102.850000	102.9100	-0.271%	739,693	+2.216%
2025-12-29	103.4900	103.792500	103.040000	103.1900	-0.482%	935,019	+1.938%
2025-12-26	103.8900	103.890000	103.220000	103.6900	-0.125%	661,775	+1.447%
2025-12-24	103.6300	103.980000	103.394700	103.8200	+0.087%	447,929	+1.320%
2025-12-23	104.0400	104.270000	103.564400	103.7300	-0.480%	729,464	+1.408%
2025-12-22	104.2000	104.889200	104.010200	104.2300	+0.434%	734,160	+0.921%
2025-12-19	103.9500	104.218300	103.510000	103.7800	0.000%	719,896	+1.359%
2025-12-18	104.3000	104.729900	103.620000	103.7800	+0.232%	834,878	+1.359%
2025-12-17	103.7800	104.673800	103.280100	103.5400	+0.010%	666,481	+1.594%
2025-12-16	104.4000	104.642800	103.170000	103.5300	-1.438%	837,509	+1.603%
2025-12-15	105.7800	105.826300	104.650000	105.0400	-0.067%	772,757	+0.143%
2025-12-12	106.5000	106.730000	104.920000	105.1100	-1.073%	669,195	+0.076%
2025-12-11	105.0700	106.359900	105.064900	106.2500	+0.883%	1,102,167	-0.998%
2025-12-10	102.8800	105.850000	102.880000	105.3200	+2.382%	869,926	-0.123%
2025-12-09	102.1800	103.350000	102.180000	102.8700	+0.400%	526,535	+2.255%
2025-12-08	103.2000	103.230000	102.411400	102.4600	-0.428%	658,574	+2.664%
2025-12-05	103.0400	103.770000	102.820000	102.9000	-0.058%	657,175	+2.225%
2025-12-04	102.9100	103.422200	102.435000	102.9600	-0.029%	792,466	+2.166%
2025-12-03	101.3000	103.165000	101.300000	102.9900	+1.920%	643,834	+2.136%
2025-12-02	101.5200	101.520000	100.635900	101.0500	-0.069%	775,671	+4.097%
2025-12-01	100.1850	101.650000	100.160000	101.1200	-0.010%	728,727	+4.025%
2025-11-28	101.1400	101.310000	100.780000	101.1300	+0.198%	324,725	+4.015%
2025-11-26	100.1500	101.770000	100.110000	100.9300	+0.739%	786,777	+4.221%
2025-11-25	97.9800	100.470000	97.980000	100.1900	+2.675%	748,089	+4.991%
2025-11-24	96.7900	97.882000	96.260000	97.5800	+0.775%	735,166	+7.799%
2025-11-21	94.2700	97.419500	94.270000	96.8300	+3.087%	868,497	+8.634%
2025-11-20	96.5000	97.220000	93.870000	93.9300	-1.531%	843,236	+11.988%
2025-11-19	95.5500	96.149900	94.888200	95.3900	-0.251%	815,407	+10.274%
2025-11-18	94.5200	96.050000	94.432300	95.6300	+0.515%	1,247,255	+9.997%
2025-11-17	97.3300	97.499900	94.850000	95.1400	-2.511%	764,058	+10.563%
2025-11-14	96.8100	97.839000	96.500000	97.5900	-0.123%	1,026,051	+7.788%
2025-11-13	98.9300	99.550000	97.330100	97.7100	-1.552%	860,794	+7.655%
2025-11-12	99.1500	99.990000	99.050000	99.2500	+0.263%	670,928	+5.985%
2025-11-11	98.4600	99.388100	98.460000	98.9900	+0.508%	657,401	+6.263%
2025-11-10	98.6300	98.994300	97.760000	98.4900	+0.767%	853,014	+6.803%
2025-11-07	96.4000	97.860000	96.120000	97.7400	+0.836%	877,414	+7.622%
2025-11-06	98.0200	98.290000	96.770900	96.9300	-0.900%	1,138,404	+8.522%
2025-11-05	96.9000	98.458100	96.660000	97.8100	+1.274%	889,644	+7.545%
2025-11-04	96.7800	97.090000	96.280000	96.5800	-1.268%	1,068,474	+8.915%
2025-11-03	97.8200	97.849900	96.660000	97.8200	+0.020%	1,096,091	+7.534%
2025-10-31	97.4900	97.950000	96.800000	97.8000	+0.493%	873,559	+7.556%
2025-10-30	97.6400	98.530000	97.310000	97.3200	-0.987%	971,919	+8.087%
2025-10-29	99.0600	99.870000	97.510000	98.2900	-1.047%	983,460	+7.020%
2025-10-28	99.6400	99.980000	98.780000	99.3300	-0.481%	1,242,102	+5.900%
2025-10-27	100.6700	100.820000	99.598200	99.8100	-0.100%	832,067	+5.390%
2025-10-24	100.2200	100.740000	99.910000	99.9100	+0.655%	698,595	+5.285%
2025-10-23	98.6500	99.540000	98.342500	99.2600	+1.100%	692,841	+5.974%
2025-10-22	98.6900	99.130000	97.310000	98.1800	-0.607%	912,107	+7.140%
2025-10-21	98.3800	99.259500	98.090000	98.7800	+0.233%	704,485	+6.489%
2025-10-20	97.9400	98.719300	97.830000	98.5500	+1.535%	538,156	+6.738%
2025-10-17	96.7600	97.442000	96.580000	97.0600	-0.031%	768,889	+8.376%
2025-10-16	99.2400	99.300000	96.690000	97.0900	-2.117%	1,471,836	+8.343%
2025-10-15	99.6700	100.465000	98.340000	99.1900	+0.030%	860,141	+6.049%
2025-10-14	96.2800	99.546800	96.160000	99.1600	+1.661%	812,226	+6.081%
2025-10-13	96.6100	97.620000	96.415000	97.5400	+2.469%	754,560	+7.843%
2025-10-10	98.7300	99.060000	95.060000	95.1900	-3.507%	948,407	+10.505%
2025-10-09	99.9500	100.250000	98.480000	98.6500	-1.222%	780,311	+6.629%
2025-10-08	99.7800	100.050000	99.110000	99.8700	+0.554%	742,834	+5.327%
2025-10-07	100.6800	100.775000	99.070000	99.3200	-1.204%	787,789	+5.910%
2025-10-06	101.3100	101.420000	100.410000	100.5300	-0.129%	556,485	+4.635%
2025-10-03	100.2500	101.325900	100.250000	100.6600	+0.831%	641,055	+4.500%
2025-10-02	99.9900	100.260000	99.133500	99.8300	-0.090%	672,191	+5.369%
2025-10-01	99.0300	100.242400	98.950000	99.9200	+0.392%	631,406	+5.274%
2025-09-30	99.6400	99.870000	98.560000	99.5300	-0.271%	706,675	+5.687%
2025-09-29	101.0000	101.000000	99.385000	99.8000	-0.746%	561,441	+5.401%
2025-09-26	99.7400	100.670000	99.655000	100.5500	+1.116%	587,988	+4.615%
2025-09-25	99.5500	99.810000	99.000000	99.4400	-0.739%	728,569	+5.782%
2025-09-24	100.6400	101.175000	100.100000	100.1800	-0.199%	838,190	+5.001%
2025-09-23	100.5400	101.841200	100.260000	100.3800	-0.169%	792,416	+4.792%
2025-09-22	100.3700	100.868600	99.960000	100.5500	-0.159%	718,895	+4.615%
2025-09-19	102.2800	102.280000	100.540000	100.7100	-1.381%	1,172,356	+4.448%
2025-09-18	101.0400	102.300000	100.650000	102.1200	+1.733%	1,115,201	+3.006%
2025-09-17	100.4700	102.800000	99.750000	100.3800	+0.100%	773,503	+4.792%
2025-09-16	100.4400	100.680000	99.660000	100.2800	-0.249%	773,743	+4.896%
2025-09-15	100.4900	101.020000	100.170000	100.5300	+0.389%	762,676	+4.635%
2025-09-12	101.4900	101.490000	100.090000	100.1400	-1.505%	607,008	+5.043%
2025-09-11	100.2200	101.700000	99.870000	101.6700	+1.629%	990,118	+3.462%
2025-09-10	99.9400	100.340000	99.610000	100.0400	+0.240%	758,006	+5.148%
2025-09-09	100.8300	100.846200	99.650000	99.8000	-1.031%	694,308	+5.401%
2025-09-08	101.3200	101.320000	100.000000	100.8400	-0.099%	688,176	+4.314%
2025-09-05	101.0800	101.936700	100.010000	100.9400	+0.020%	718,662	+4.210%
2025-09-04	99.4200	100.925000	99.220000	100.9200	+1.816%	792,920	+4.231%
2025-09-03	99.2300	100.160000	98.730100	99.1200	-0.362%	657,313	+6.124%
2025-09-02	98.7800	99.510000	98.410000	99.4800	-0.371%	782,461	+5.740%
2025-08-29	100.1600	100.350000	99.442100	99.8500	-0.200%	627,596	+5.348%
2025-08-28	100.6000	100.600000	99.370000	100.0500	-0.180%	1,263,855	+5.137%
2025-08-27	99.1800	100.329100	99.050000	100.2300	+1.069%	593,200	+4.949%
2025-08-26	98.7400	99.529900	98.650000	99.1700	+0.609%	955,441	+6.070%
2025-08-25	98.9100	99.065000	98.570000	98.5700	-0.454%	743,872	+6.716%
2025-08-22	95.6400	99.335000	95.640000	99.0200	+3.969%	895,894	+6.231%
2025-08-21	94.5400	95.309900	94.190000	95.2400	+0.348%	633,255	+10.447%
2025-08-20	95.2300	95.500000	94.579900	94.9100	-0.451%	934,661	+10.831%
2025-08-19	95.5500	96.515000	95.120100	95.3400	-0.209%	796,869	+10.331%
2025-08-18	95.2100	95.720000	94.929400	95.5400	+0.326%	654,080	+10.100%
2025-08-15	96.4400	96.460000	95.160000	95.2300	-1.060%	552,891	+10.459%
2025-08-14	96.3100	96.330000	95.240000	96.2500	-1.120%	917,882	+9.288%
2025-08-13	95.8400	97.430000	95.500000	97.3400	+2.012%	1,022,460	+8.065%
2025-08-12	93.0500	95.420000	93.031000	95.4200	+3.403%	1,274,775	+10.239%
2025-08-11	92.7000	93.190000	92.020000	92.2800	-0.205%	768,028	+13.990%
2025-08-08	92.5600	92.880000	92.135000	92.4700	+0.228%	1,113,050	+13.756%
2025-08-07	93.5300	93.610000	91.830000	92.2600	-0.421%	811,610	+14.015%
2025-08-06	92.8200	92.939900	92.420000	92.6500	+0.184%	921,020	+13.535%
2025-08-05	92.2600	92.650000	91.149000	92.4800	+0.741%	645,247	+13.744%
2025-08-04	90.9700	91.870000	90.715000	91.8000	+1.582%	1,172,959	+14.586%
2025-08-01	91.3100	91.345000	89.270000	90.3700	-2.208%	1,324,765	+16.399%
2025-07-31	92.9000	93.260000	92.090000	92.4100	-1.081%	828,961	+13.830%
2025-07-30	94.8800	94.880000	92.860000	93.4200	-1.320%	939,876	+12.599%
2025-07-29	95.8300	95.830000	94.370000	94.6700	-0.651%	716,515	+11.112%
2025-07-28	95.4300	95.550000	94.840000	95.2900	+0.147%	675,312	+10.389%
2025-07-25	95.2400	95.240000	94.362400	95.1500	+0.337%	612,458	+10.552%
2025-07-24	96.1200	96.120000	94.800000	94.8300	-1.822%	810,808	+10.925%
2025-07-23	95.8800	96.610000	95.580000	96.5900	+1.610%	1,218,153	+8.904%
2025-07-22	94.1100	95.499900	94.110000	95.0600	+1.462%	1,361,643	+10.656%
2025-07-21	94.3300	94.719400	93.560000	93.6900	-0.085%	1,032,973	+12.275%
2025-07-18	95.0200	95.110000	93.610000	93.7700	-0.804%	839,935	+12.179%
2025-07-17	93.1100	94.680000	93.020000	94.5300	+1.427%	685,545	+11.277%
2025-07-16	93.3800	93.535000	91.760000	93.2000	+0.345%	973,368	+12.865%
2025-07-15	95.2500	95.270000	92.880000	92.8800	-2.304%	1,039,613	+13.254%
2025-07-14	94.8000	95.080000	94.240000	95.0700	+0.200%	1,040,124	+10.645%
2025-07-11	95.3400	95.340000	94.720000	94.8800	-0.971%	880,257	+10.866%
2025-07-10	94.9300	96.430000	94.690000	95.8100	+1.033%	719,291	+9.790%
2025-07-09	95.0000	95.000000	94.020000	94.8300	+0.148%	866,784	+10.925%
2025-07-08	93.9700	95.190100	93.840000	94.6900	+1.067%	1,117,198	+11.089%
2025-07-07	94.4900	95.193700	93.030000	93.6900	-1.389%	746,392	+12.275%
2025-07-03	94.8400	95.331200	94.791500	95.0100	+0.412%	487,470	+10.715%
2025-07-02	93.3750	94.640000	92.910000	94.6200	+1.753%	1,069,124	+11.171%
2025-07-01	90.8100	94.100000	90.600000	92.9900	+2.075%	1,667,674	+13.120%
2025-06-30	91.5700	91.671700	90.990000	91.1000	-0.121%	851,940	+15.467%
2025-06-27	91.1400	91.809900	90.630000	91.2100	+0.341%	683,090	+15.327%
2025-06-26	89.8400	90.920000	89.780000	90.9000	+1.598%	769,402	+15.721%
2025-06-25	90.2500	90.250000	89.380100	89.4700	-0.820%	673,339	+17.570%
2025-06-24	90.1900	90.900000	89.959500	90.2100	+0.055%	733,216	+16.606%
2025-06-23	89.3500	90.160000	88.648500	90.1600	+0.884%	893,401	+16.670%
2025-06-20	90.2300	90.230000	89.070300	89.3700	-0.246%	690,309	+17.702%
2025-06-18	89.4000	90.460000	89.100000	89.5900	+0.168%	898,127	+17.413%
2025-06-17	89.7600	90.355000	89.360000	89.4400	-0.821%	869,132	+17.610%
2025-06-16	89.9900	90.586500	89.685000	90.1800	+1.076%	631,841	+16.644%
2025-06-13	89.8400	90.105000	88.850000	89.2200	-1.436%	664,521	+17.900%
2025-06-12	90.1200	90.520000	89.560000	90.5200	-0.209%	626,652	+16.206%
2025-06-11	91.5800	91.580000	90.450000	90.7100	-0.308%	910,322	+15.963%
2025-06-10	90.9100	91.459800	90.630000	90.9900	+0.642%	660,162	+15.606%
2025-06-09	90.3200	90.974600	89.995000	90.4100	+0.724%	718,795	+16.348%
2025-06-06	89.6550	89.949500	89.260000	89.7600	+1.447%	768,966	+17.190%
2025-06-05	88.7700	88.989600	87.900000	88.4800	-0.090%	859,217	+18.886%
2025-06-04	89.3100	89.540000	88.560000	88.5600	-0.829%	783,217	+18.778%
2025-06-03	88.0300	89.540000	87.520000	89.3000	+1.500%	830,504	+17.794%
2025-06-02	88.2600	88.325000	87.000000	87.9800	-0.170%	801,447	+19.561%
2025-05-30	88.2700	88.644200	87.700000	88.1300	-0.598%	803,468	+19.358%
2025-05-29	89.0000	89.030000	87.800000	88.6600	+0.283%	766,952	+18.644%
2025-05-28	89.6800	89.780000	88.270000	88.4100	-1.284%	887,480	+18.980%
2025-05-27	88.2700	89.580000	87.640000	89.5600	+2.813%	696,983	+17.452%
2025-05-23	86.0700	87.360000	85.790000	87.1100	-0.480%	833,666	+20.755%
2025-05-22	87.3100	87.963600	86.930100	87.5300	+0.069%	799,893	+20.176%
2025-05-21	89.0400	89.220000	87.390000	87.4700	-2.811%	883,353	+20.258%
2025-05-20	90.1100	90.480000	89.760000	90.0000	-0.144%	772,038	+16.878%
2025-05-19	89.5100	90.175000	89.270000	90.1300	-0.672%	772,887	+16.709%
2025-05-16	90.1400	90.885947	89.884586	90.7400	+0.498%	837,399	+15.925%
2025-05-15	89.7600	90.290000	89.250100	90.2900	+0.322%	1,052,394	+16.502%
2025-05-14	90.4700	90.495000	89.875000	90.0000	-0.629%	828,196	+16.878%
2025-05-13	90.2500	91.000000	90.140000	90.5700	+0.981%	827,506	+16.142%
2025-05-12	90.0800	91.000000	89.065000	89.6900	+3.676%	796,775	+17.282%
2025-05-09	86.6800	86.870000	86.014300	86.5100	+0.104%	755,165	+21.593%
2025-05-08	85.4600	86.929700	85.170000	86.4200	+2.248%	1,255,738	+21.720%
2025-05-07	84.9800	85.147900	84.000000	84.5200	+0.118%	757,419	+24.456%
2025-05-06	84.2500	85.025000	83.680000	84.4200	-0.495%	855,776	+24.603%
2025-05-05	84.7200	85.650000	84.430000	84.8400	-0.795%	647,510	+23.986%
2025-05-02	84.3600	85.697200	84.160000	85.5200	+2.567%	1,044,798	+23.000%
2025-05-01	82.8900	83.970000	82.205000	83.3800	+0.932%	1,335,687	+26.157%
2025-04-30	82.2500	82.870000	81.130000	82.6100	-1.137%	909,375	+27.333%
2025-04-29	82.8500	83.750000	82.210000	83.5600	+0.554%	819,310	+25.886%
2025-04-28	82.8100	83.510500	82.150000	83.1000	+0.472%	863,961	+26.582%
2025-04-25	82.4600	82.809000	81.849900	82.7100	-0.361%	798,885	+27.179%
2025-04-24	81.7500	83.120000	81.215000	83.0100	+1.778%	1,261,762	+26.720%
2025-04-23	82.7700	84.080000	81.230100	81.5600	+1.016%	1,239,488	+28.973%
2025-04-22	79.7900	80.940000	79.235000	80.7400	+2.449%	1,071,748	+30.282%
2025-04-21	79.6300	79.940000	78.040100	78.8100	-2.039%	1,278,394	+33.473%
2025-04-17	79.5700	80.780000	79.500000	80.4500	+1.540%	1,461,552	+30.752%
2025-04-16	79.3600	80.130000	78.390900	79.2300	-0.390%	1,375,919	+32.765%
2025-04-15	79.5900	80.679900	79.377700	79.5400	-0.100%	1,865,246	+32.248%
2025-04-14	80.3600	80.360000	78.250000	79.6200	+0.810%	1,287,859	+32.115%
2025-04-11	77.9100	79.199900	76.500000	78.9800	+1.373%	2,053,972	+33.186%
2025-04-10	79.9800	79.980000	76.180100	77.9100	-4.941%	2,248,281	+35.015%
2025-04-09	74.3500	82.882100	74.034800	81.9600	+9.033%	2,239,682	+28.343%
2025-04-08	79.7600	79.760000	74.080000	75.1700	-2.440%	3,448,654	+39.936%
2025-04-07	75.0900	80.949900	74.000000	77.0500	-1.218%	4,273,179	+36.522%
2025-04-04	78.3000	78.710000	75.400000	78.0000	-4.447%	5,412,583	+34.859%
2025-04-03	84.9700	84.970000	81.520000	81.6300	-8.157%	1,949,998	+28.862%
2025-04-02	86.6500	88.990000	86.460000	88.8800	+1.566%	788,551	+18.351%
2025-04-01	86.9200	88.000000	86.178200	87.5100	+0.390%	1,015,336	+20.203%
2025-03-31	86.0600	87.636000	85.445000	87.1700	+0.057%	796,381	+20.672%
2025-03-28	88.8600	88.890000	86.621000	87.1200	-2.035%	793,849	+20.742%
2025-03-27	89.2100	89.410000	88.340000	88.9300	-0.381%	962,010	+18.284%
2025-03-26	89.5600	90.118300	88.780100	89.2700	-0.090%	990,653	+17.834%
2025-03-25	89.8300	90.130000	89.260000	89.3500	-0.832%	1,097,082	+17.728%
2025-03-24	88.9500	90.205000	88.950000	90.1000	+2.550%	864,044	+16.748%
2025-03-21	87.6600	88.219600	87.040000	87.8600	-0.689%	854,610	+19.725%
2025-03-20	88.1200	89.319900	87.910100	88.4700	-0.360%	654,094	+18.899%
2025-03-19	87.6700	89.330000	87.640000	88.7900	+1.405%	1,070,130	+18.471%
2025-03-18	87.8000	87.820000	87.110000	87.5600	-0.421%	1,071,577	+20.135%
2025-03-17	87.0100	88.070000	86.945000	87.9300	+1.046%	1,004,825	+19.629%
2025-03-14	85.7900	87.040000	85.500000	87.0200	+2.425%	1,045,995	+20.880%
2025-03-13	86.2100	86.589900	84.370100	84.9600	-1.336%	1,578,603	+23.811%
2025-03-12	87.1300	87.240000	85.490000	86.1100	-0.266%	1,505,242	+22.158%
2025-03-11	86.8000	87.443700	85.660100	86.3400	-0.392%	2,318,791	+21.832%
2025-03-10	87.6800	88.250000	86.050000	86.6800	-2.255%	1,542,454	+21.354%
2025-03-07	88.0400	89.100000	87.070000	88.6800	+0.624%	1,249,167	+18.618%
2025-03-06	88.1000	89.000000	87.573600	88.1300	-0.944%	1,524,830	+19.358%
2025-03-05	88.5600	89.289900	87.460100	88.9700	+0.463%	1,729,798	+18.231%
2025-03-04	89.1900	90.090000	87.440500	88.5600	-2.068%	4,937,552	+18.778%
2025-03-03	93.3400	93.677000	89.810000	90.4300	-2.606%	1,379,493	+16.322%
2025-02-28	92.0600	92.969900	91.610000	92.8500	+0.749%	900,687	+13.290%
2025-02-27	93.1900	93.447100	92.100000	92.1600	-0.893%	881,666	+14.138%
2025-02-26	93.5000	94.209400	92.573400	92.9900	-0.257%	1,133,782	+13.120%
2025-02-25	93.7100	94.070000	92.660000	93.2300	-0.342%	931,890	+12.828%
2025-02-24	94.5000	94.500000	93.390000	93.5500	-0.383%	1,467,850	+12.443%
2025-02-21	97.1000	97.387700	93.740000	93.9100	-2.654%	1,000,914	+12.012%
2025-02-20	97.2800	97.310000	95.770000	96.4700	-0.995%	926,079	+9.039%
2025-02-19	97.5700	97.740000	97.050000	97.4400	-0.804%	896,814	+7.954%
2025-02-18	97.7600	98.298100	97.340000	98.2300	+0.780%	938,319	+7.085%
2025-02-14	97.7300	98.415000	97.273666	97.4700	+0.237%	950,074	+7.920%
2025-02-13	96.9600	97.300000	96.320000	97.2400	+0.809%	934,198	+8.176%
2025-02-12	96.6900	96.960000	96.210000	96.4600	-1.441%	768,852	+9.050%
2025-02-11	96.9450	98.100000	96.900000	97.8700	+0.390%	948,301	+7.479%
2025-02-10	97.7200	97.809500	97.070000	97.4900	+0.329%	772,975	+7.898%
2025-02-07	98.5000	98.530000	96.960000	97.1700	-1.270%	833,304	+8.254%
2025-02-06	99.1100	99.209900	97.820000	98.4200	-0.061%	813,777	+6.879%
2025-02-05	98.2800	98.540000	97.525000	98.4800	+0.510%	851,428	+6.814%
2025-02-04	96.4600	98.010000	96.310000	97.9800	+1.492%	722,114	+7.359%
2025-02-03	96.2900	97.649900	95.606800	96.5400	-1.800%	1,231,747	+8.960%
2025-01-31	99.7300	99.748500	97.880000	98.3100	-1.305%	978,634	+6.998%
2025-01-30	99.7500	100.320000	98.920000	99.6100	+0.657%	746,777	+5.602%
2025-01-29	98.7500	99.545500	98.250000	98.9600	+0.192%	973,249	+6.295%
2025-01-28	99.0900	99.290000	98.190000	98.7700	-0.333%	716,813	+6.500%
2025-01-27	99.5400	100.275900	98.750000	99.1000	-0.721%	780,842	+6.145%
2025-01-24	99.8900	100.239900	99.500000	99.8200	-0.170%	744,171	+5.380%
2025-01-23	99.5300	100.460000	99.505000	99.9900	+0.150%	1,019,338	+5.201%
2025-01-22	100.5900	100.590000	99.730000	99.8400	-0.864%	970,196	+5.359%
2025-01-21	100.0400	100.738000	99.910000	100.7100	+1.400%	812,090	+4.448%
2025-01-17	99.5900	99.779900	98.860100	99.3200	+0.415%	701,862	+5.910%
2025-01-16	98.9200	99.199900	98.210100	98.9100	-0.051%	1,074,375	+6.349%
2025-01-15	99.5000	99.500000	98.440000	98.9600	+1.654%	1,243,683	+6.295%
2025-01-14	96.5200	97.350000	96.074500	97.3500	+1.948%	747,666	+8.053%
2025-01-13	94.1500	95.568000	93.860000	95.4900	+0.845%	941,621	+10.158%
2025-01-10	95.4200	95.552000	94.080000	94.6900	-1.488%	1,460,848	+11.089%
2025-01-08	95.8700	96.300000	95.000000	96.1200	-0.342%	845,509	+9.436%
2025-01-07	97.4400	97.730000	95.890100	96.4500	-0.669%	1,065,094	+9.062%
2025-01-06	97.9200	98.540000	96.900000	97.1000	-0.144%	822,112	+8.332%
2025-01-03	96.8100	97.290000	95.750000	97.2400	+0.892%	782,676	+8.176%
2025-01-02	97.4300	98.025800	95.800000	96.3800	-0.155%	934,483	+9.141%
2024-12-31	96.6900	97.364100	96.200000	96.5300	+0.385%	932,829	+8.971%
2024-12-30	96.0200	96.605000	95.030000	96.1600	-0.342%	938,046	+9.391%
2024-12-27	97.2300	97.670000	95.700000	96.4900	-1.158%	777,371	+9.016%
2024-12-26	96.7000	97.769900	96.150000	97.6200	+0.556%	640,165	+7.755%
2024-12-24	96.4300	97.082900	95.850000	97.0800	+1.030%	559,796	+8.354%
2024-12-23	96.1100	96.270000	95.280000	96.0900	-0.021%	885,443	+9.470%
2024-12-20	95.2200	97.430000	94.840000	96.1100	+0.460%	2,351,459	+9.448%
2024-12-19	97.1800	97.803300	95.430100	95.6700	-0.396%	1,364,338	+9.951%
2024-12-18	100.5900	100.910000	95.420000	96.0500	-3.979%	1,409,775	+9.516%
2024-12-17	101.1000	101.100000	99.820000	100.0300	-1.816%	1,138,103	+5.158%
2024-12-16	102.0000	102.400000	101.550000	101.8800	-0.127%	926,510	+3.249%
2024-12-13	102.9200	102.920000	101.480000	102.0100	-0.662%	781,771	+3.117%
2024-12-12	103.6900	103.690000	102.610000	102.6900	-1.031%	774,453	+2.435%
2024-12-11	103.8600	104.300000	103.210000	103.7600	+0.738%	918,436	+1.378%
2024-12-10	103.2100	103.780000	102.150000	103.0000	0.000%	865,005	+2.126%
2024-12-09	104.0000	104.459900	102.880000	103.0000	-0.281%	934,622	+2.126%
2024-12-06	104.4600	104.580000	102.860000	103.2900	-0.539%	739,369	+1.839%
2024-12-05	104.9800	105.130800	103.690000	103.8500	-1.086%	705,145	+1.290%
2024-12-04	105.0400	105.420000	104.000000	104.9900	-0.048%	879,717	+0.190%
2024-12-03	105.8100	105.885800	104.530000	105.0400	-0.653%	1,678,480	+0.143%
2024-12-02	105.5800	106.080000	104.645700	105.7300	+0.228%	836,764	-0.511%
2024-11-29	105.9900	106.430000	105.230000	105.4900	+0.199%	321,108	-0.284%
2024-11-27	105.8900	106.690000	105.170000	105.2800	+0.009%	979,393	-0.085%
2024-11-26	106.0100	106.010000	104.805000	105.2700	-1.071%	962,600	-0.076%
2024-11-25	105.8700	107.640000	105.870000	106.4100	+1.556%	1,391,734	-1.147%
2024-11-22	103.2200	104.840000	103.210000	104.7800	+1.956%	708,426	+0.391%
2024-11-21	101.5800	103.050000	101.310000	102.7700	+1.793%	814,815	+2.355%
2024-11-20	100.8300	100.990000	99.970000	100.9600	+0.030%	943,524	+4.190%
2024-11-19	100.2200	100.960000	99.880000	100.9300	-0.296%	896,106	+4.221%
2024-11-18	101.3900	101.960000	101.110000	101.2300	+0.148%	613,680	+3.912%
2024-11-15	102.1000	102.410000	100.600000	101.0800	-0.824%	1,010,558	+4.066%
2024-11-14	102.9400	103.270000	101.310000	101.9200	-0.624%	925,111	+3.208%
2024-11-13	104.0600	104.370000	102.430000	102.5600	-0.889%	975,625	+2.564%
2024-11-12	104.3300	104.990000	103.097500	103.4800	-1.316%	1,062,903	+1.652%
2024-11-11	104.0900	105.349000	104.030100	104.8600	+1.727%	1,382,992	+0.315%
2024-11-08	102.8000	103.350000	102.490000	103.0800	+0.175%	1,692,465	+2.047%
2024-11-07	104.1400	104.305000	102.640000	102.9000	-1.229%	1,192,592	+2.225%
2024-11-06	101.6200	104.418700	101.620000	104.1800	+7.380%	1,855,008	+0.969%
2024-11-05	94.9600	97.020000	94.800000	97.0200	+2.148%	733,308	+8.421%
2024-11-04	94.5600	95.840000	94.460000	94.9800	+0.306%	808,595	+10.750%
2024-11-01	95.4200	95.780000	94.480000	94.6900	-0.063%	617,642	+11.089%
2024-10-31	95.9100	96.260000	94.680000	94.7500	-1.106%	629,769	+11.018%
2024-10-30	95.4500	97.230000	95.380000	95.8100	+0.146%	533,328	+9.790%
2024-10-29	95.6800	95.955000	95.180000	95.6700	-0.726%	587,544	+9.951%
2024-10-28	95.2100	96.550000	95.122300	96.3700	+1.528%	543,707	+9.152%
2024-10-25	95.9600	96.220000	94.580000	94.9200	-0.524%	511,364	+10.820%
2024-10-24	95.5600	95.620000	94.650100	95.4200	+0.368%	728,388	+10.239%
2024-10-23	95.5500	95.630000	94.220100	95.0700	-0.927%	569,776	+10.645%
2024-10-22	96.0900	96.253500	95.570000	95.9600	-0.260%	648,780	+9.619%
2024-10-21	98.2100	98.220000	96.170000	96.2100	-2.016%	580,050	+9.334%
2024-10-18	98.9900	98.990000	98.100100	98.1900	-0.547%	622,967	+7.129%
2024-10-17	98.6800	98.890000	97.970000	98.7300	+0.061%	499,756	+6.543%
2024-10-16	97.9200	99.000000	97.820000	98.6700	+1.648%	854,057	+6.608%
2024-10-15	97.0000	98.500000	96.670000	97.0700	-0.226%	638,651	+8.365%
2024-10-14	96.8700	97.360000	96.280000	97.2900	+0.330%	483,368	+8.120%
2024-10-11	95.2000	97.049900	95.100000	96.9700	+2.041%	525,604	+8.477%
2024-10-10	94.6500	95.030000	93.980000	95.0300	-0.168%	459,549	+10.691%
2024-10-09	94.8600	95.840000	94.521500	95.1900	+0.263%	588,420	+10.505%
2024-10-08	95.3300	95.330000	94.442300	94.9400	-0.472%	545,736	+10.796%
2024-10-07	95.6900	95.690000	94.580000	95.3900	-0.459%	653,440	+10.274%
2024-10-04	95.7000	96.145100	95.189400	95.8300	+1.493%	463,924	+9.767%
2024-10-03	94.0600	94.620000	93.331100	94.4200	-0.137%	596,016	+11.406%
2024-10-02	94.7900	95.520000	94.290000	94.5500	-0.369%	505,366	+11.253%
2024-10-01	95.5400	95.730000	93.950000	94.9000	-1.094%	619,207	+10.843%
2024-09-30	95.2600	96.100000	94.990000	95.9500	+0.408%	583,621	+9.630%
2024-09-27	95.6500	96.519900	95.140000	95.5600	+1.004%	488,310	+10.077%
2024-09-26	94.8700	95.540000	94.470000	94.6100	+0.585%	581,101	+11.183%
2024-09-25	95.4400	95.440000	93.940000	94.0600	-1.477%	822,593	+11.833%
2024-09-24	95.9000	96.180000	95.245000	95.4700	+0.031%	530,826	+10.181%
2024-09-23	95.7900	96.178100	94.921600	95.4400	-0.480%	840,365	+10.216%
2024-09-20	96.5500	96.640000	95.750000	95.9000	-1.124%	635,080	+9.687%
2024-09-19	97.0300	97.098200	95.750000	96.9900	+2.235%	1,130,680	+8.454%
2024-09-18	94.9600	97.309900	94.410700	94.8700	-0.021%	759,265	+10.878%
2024-09-17	94.5300	95.879900	94.450000	94.8900	+1.054%	644,614	+10.855%
2024-09-16	93.5000	94.010000	92.985900	93.9000	+0.870%	800,725	+12.023%
2024-09-13	91.7100	93.350000	91.710000	93.0900	+2.567%	2,165,972	+12.998%
2024-09-12	90.1500	91.260000	89.500000	90.7600	+1.227%	710,099	+15.899%
2024-09-11	89.5100	89.753100	87.550000	89.6600	-0.089%	654,957	+17.321%
2024-09-10	90.4100	90.410000	88.720000	89.7400	-0.554%	609,003	+17.216%
2024-09-09	90.6300	91.050000	90.050000	90.2400	-0.265%	693,707	+16.567%
2024-09-06	92.1300	92.580000	90.165000	90.4800	-1.674%	1,853,230	+16.258%
2024-09-05	93.0200	93.110000	91.680100	92.0200	-0.626%	998,401	+14.312%
2024-09-04	93.0100	93.630000	92.295000	92.6000	-0.654%	617,583	+13.596%
2024-09-03	95.0300	95.309900	92.860000	93.2100	-2.815%	906,969	+12.853%
2024-08-30	95.7500	95.980000	94.790000	95.9100	+0.492%	464,704	+9.676%
2024-08-29	95.3600	96.180000	94.480000	95.4400	+0.664%	584,094	+10.216%
2024-08-28	94.7300	95.270000	94.190000	94.8100	-0.389%	432,768	+10.948%
2024-08-27	95.3900	95.410000	94.700000	95.1800	-0.668%	449,004	+10.517%
2024-08-26	96.6800	96.950000	95.710000	95.8200	-0.042%	568,157	+9.779%
2024-08-23	93.2400	96.198300	93.170000	95.8600	+3.498%	742,476	+9.733%
2024-08-22	93.1300	93.480000	92.430000	92.6200	-0.580%	633,092	+13.572%
2024-08-21	92.9800	93.250000	92.425000	93.1600	+0.965%	672,921	+12.913%
2024-08-20	93.6500	93.650000	92.180000	92.2700	-1.579%	485,461	+14.002%
2024-08-19	93.2000	93.820000	93.075000	93.7500	+0.839%	553,741	+12.203%
2024-08-16	92.2200	93.450000	92.170000	92.9700	+0.552%	497,901	+13.144%
2024-08-15	91.8700	92.990000	91.750000	92.4600	+2.426%	475,852	+13.768%
2024-08-14	91.3600	91.360000	89.940100	90.2700	-0.660%	530,063	+16.528%
2024-08-13	90.2400	91.030000	89.440000	90.8700	+1.338%	552,494	+15.759%
2024-08-12	90.7100	90.810000	89.392700	89.6700	-0.797%	509,592	+17.308%
2024-08-09	90.7900	90.790000	89.860000	90.3900	-0.287%	602,916	+16.373%
2024-08-08	89.8600	90.700000	89.500000	90.6500	+2.141%	744,754	+16.040%
2024-08-07	91.0800	91.220000	88.530500	88.7500	-1.092%	719,488	+18.524%
2024-08-06	89.3400	90.810000	88.400000	89.7300	+0.956%	925,089	+17.229%
2024-08-05	87.9800	89.940000	86.370000	88.8800	-3.402%	1,185,985	+18.351%
2024-08-02	93.2300	93.270000	91.200000	92.0100	-4.196%	1,309,503	+14.325%
2024-08-01	99.7600	100.055000	95.264000	96.0400	-3.671%	1,466,327	+9.527%
2024-07-31	99.5900	101.570000	98.802400	99.7000	+0.738%	1,084,026	+5.507%
2024-07-30	98.5000	99.286700	98.360000	98.9700	+0.712%	992,200	+6.285%
2024-07-29	99.2100	99.490000	97.850800	98.2700	-0.828%	1,039,170	+7.042%
2024-07-26	98.7500	99.280000	97.875000	99.0900	+1.506%	877,298	+6.156%
2024-07-25	95.9900	98.760000	95.970000	97.6200	+1.857%	1,008,609	+7.755%
2024-07-24	97.2700	98.230000	95.750000	95.8400	-1.914%	893,485	+9.756%
2024-07-23	96.5100	98.119300	96.110000	97.7100	+0.867%	890,682	+7.655%
2024-07-22	95.7600	97.090000	94.760100	96.8700	+1.307%	848,915	+8.589%
2024-07-19	96.1600	96.500000	95.230100	95.6200	-0.778%	677,297	+10.008%
2024-07-18	97.4500	98.800000	95.920000	96.3700	-1.432%	1,111,756	+9.152%

.dark-mode .PHWqk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHWqk3{ color: #333333; background-color: white; border: 2px solid #333333; }AVUVAvantis U.S. Small Cap Value ETFstock NYSE ETF

AVUV
Avantis U.S. Small Cap Value ETF
stock NYSE ETF