MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVGV — Avantis All Equity Markets Value ETF
NYSE ArcaAvantis All Equity Markets Value ETF
$84.52
+0.16(+0.19%)
- O
- 84.55
- H
- 84.55
- L
- 83.71
- V
- 100.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$84.52
Period Return+48.23%
Period High$89.04
Period Low$56.63
Avg Daily Volume29.3K
Total Trading Days365
AVGV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $84.55 | $84.55 | $83.71 | $84.52 | +$0.16 | +0.19% | 100,680 | $84.23 | $83.71 $84.55 |
| Sep 30, 2026 | $85.53 | $85.53 | $84.36 | $84.36 | $-0.56 | -0.66% | 65,166 | $84.75 | $84.36 $85.53 |
| Sep 29, 2026 | $85.17 | $85.17 | $84.53 | $84.92 | $-0.29 | -0.34% | 76,494 | $84.81 | $84.53 $85.17 |
| Sep 28, 2026 | $85.56 | $85.67 | $85.00 | $85.21 | $-0.56 | -0.65% | 61,660 | $85.25 | $85.00 $85.67 |
| Sep 25, 2026 | $85.51 | $85.87 | $85.25 | $85.77 | +$0.43 | +0.50% | 85,111 | $85.73 | $85.25 $85.87 |
| Sep 24, 2026 | $85.50 | $85.55 | $85.06 | $85.34 | $-0.14 | -0.16% | 43,557 | $85.24 | $85.06 $85.55 |
| Sep 23, 2026 | $86.33 | $86.33 | $85.45 | $85.48 | $-0.89 | -1.03% | 56,884 | $85.74 | $85.45 $86.33 |
| Sep 22, 2026 | $86.91 | $86.91 | $86.22 | $86.37 | $-0.32 | -0.37% | 41,338 | $86.40 | $86.22 $86.91 |
| Sep 21, 2026 | $86.25 | $86.78 | $86.17 | $86.69 | +$0.64 | +0.74% | 70,435 | $86.51 | $86.17 $86.78 |
| Sep 18, 2026 | $86.19 | $86.22 | $85.76 | $86.05 | $-0.44 | -0.51% | 27,786 | $85.94 | $85.76 $86.22 |
| Sep 17, 2026 | $86.46 | $86.89 | $86.46 | $86.49 | +$0.55 | +0.64% | 29,252 | $86.58 | $86.46 $86.89 |
| Sep 16, 2026 | $86.81 | $87.22 | $85.33 | $85.94 | $-0.86 | -0.99% | 49,475 | $86.28 | $85.33 $87.22 |
| Sep 15, 2026 | $87.26 | $87.26 | $86.47 | $86.80 | $-0.26 | -0.30% | 53,194 | $86.75 | $86.47 $87.26 |
| Sep 14, 2026 | $87.17 | $87.40 | $86.80 | $87.06 | $-0.32 | -0.37% | 42,840 | $87.18 | $86.80 $87.40 |
| Sep 11, 2026 | $87.18 | $87.66 | $87.18 | $87.38 | +$0.61 | +0.70% | 64,535 | $87.44 | $87.18 $87.66 |
| Sep 10, 2026 | $87.06 | $87.06 | $86.68 | $86.78 | $-0.93 | -1.05% | 28,840 | $86.83 | $86.68 $87.06 |
| Sep 9, 2026 | $87.75 | $88.10 | $87.67 | $87.70 | $-0.40 | -0.45% | 48,936 | $87.83 | $87.67 $88.10 |
| Sep 8, 2026 | $88.73 | $88.77 | $88.10 | $88.10 | $-0.78 | -0.88% | 100,277 | $88.46 | $88.10 $88.77 |
| Sep 4, 2026 | $88.07 | $88.96 | $88.07 | $88.88 | +$0.03 | +0.03% | 80,988 | $88.81 | $88.07 $88.96 |
| Sep 3, 2026 | $88.20 | $88.88 | $88.20 | $88.85 | +$0.84 | +0.96% | 58,416 | $88.68 | $88.20 $88.88 |
| Sep 2, 2026 | $87.57 | $88.15 | $87.57 | $88.01 | +$0.65 | +0.74% | 35,938 | $88.00 | $87.57 $88.15 |
| Sep 1, 2026 | $88.01 | $88.01 | $87.23 | $87.36 | $-1.02 | -1.16% | 27,395 | $87.59 | $87.23 $88.01 |
| Aug 31, 2026 | $88.17 | $88.38 | $87.68 | $88.38 | +$0.29 | +0.33% | 70,774 | $87.89 | $87.68 $88.38 |
| Aug 28, 2026 | $88.40 | $88.55 | $87.89 | $88.09 | $-0.17 | -0.19% | 43,517 | $88.19 | $87.89 $88.55 |
| Aug 27, 2026 | $88.45 | $88.45 | $87.85 | $88.26 | $-0.16 | -0.18% | 37,052 | $88.14 | $87.85 $88.45 |
| Aug 26, 2026 | $88.14 | $88.60 | $88.14 | $88.42 | +$0.01 | +0.01% | 35,161 | $88.43 | $88.14 $88.60 |
| Aug 25, 2026 | $88.83 | $88.83 | $88.09 | $88.41 | +$0.16 | +0.18% | 69,548 | $88.29 | $88.09 $88.83 |
| Aug 24, 2026 | $88.22 | $88.48 | $88.04 | $88.25 | $-0.09 | -0.10% | 43,274 | $88.22 | $88.04 $88.48 |
| Aug 21, 2026 | $87.75 | $88.43 | $87.75 | $88.34 | +$0.68 | +0.78% | 24,402 | $88.29 | $87.75 $88.43 |
| Aug 20, 2026 | $87.88 | $88.12 | $87.60 | $87.66 | $-0.36 | -0.41% | 32,265 | $87.81 | $87.60 $88.12 |