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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVUV — Avantis U.S. Small Cap Value ETF
NYSE ArcaAvantis U.S. Small Cap Value ETF
$120.03
+0.93(+0.78%)
- O
- 119.86
- H
- 120.55
- L
- 119.70
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$120.03
Period Return+48.66%
Period High$129.05
Period Low$79.24
Avg Daily Volume1.03M
Total Trading Days365
AVUV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $119.86 | $120.55 | $119.70 | $120.03 | +$0.93 | +0.78% | 1,577,196 | $120.11 | $119.70 $120.55 |
| Oct 1, 2026 | $117.55 | $119.18 | $116.98 | $119.10 | +$1.33 | +1.13% | 2,160,450 | $118.38 | $116.98 $119.18 |
| Sep 30, 2026 | $119.29 | $119.31 | $117.77 | $117.77 | $-1.01 | -0.85% | 1,624,756 | $118.32 | $117.77 $119.31 |
| Sep 29, 2026 | $119.32 | $119.59 | $118.31 | $118.78 | $-0.77 | -0.64% | 1,745,648 | $118.79 | $118.31 $119.59 |
| Sep 28, 2026 | $120.16 | $120.42 | $119.41 | $119.55 | $-0.86 | -0.71% | 1,662,267 | $119.83 | $119.41 $120.42 |
| Sep 25, 2026 | $120.27 | $120.81 | $119.83 | $120.41 | +$0.20 | +0.17% | 1,082,800 | $120.38 | $119.83 $120.81 |
| Sep 24, 2026 | $120.45 | $120.56 | $119.70 | $120.21 | $-0.12 | -0.10% | 1,610,412 | $120.14 | $119.70 $120.56 |
| Sep 23, 2026 | $121.27 | $121.36 | $120.21 | $120.33 | $-1.28 | -1.05% | 1,330,287 | $120.81 | $120.21 $121.36 |
| Sep 22, 2026 | $122.18 | $122.80 | $121.53 | $121.61 | +$0.15 | +0.12% | 1,162,105 | $122.02 | $121.53 $122.80 |
| Sep 21, 2026 | $122.31 | $122.31 | $121.45 | $121.46 | $-0.50 | -0.41% | 1,243,993 | $121.84 | $121.45 $122.31 |
| Sep 18, 2026 | $122.02 | $122.23 | $121.46 | $121.96 | $-0.61 | -0.50% | 1,103,243 | $121.78 | $121.46 $122.23 |
| Sep 17, 2026 | $123.87 | $123.90 | $122.45 | $122.57 | $-0.15 | -0.12% | 1,026,354 | $123.13 | $122.45 $123.90 |
| Sep 16, 2026 | $123.90 | $124.12 | $121.48 | $122.72 | $-1.20 | -0.97% | 1,769,152 | $123.25 | $121.48 $124.12 |
| Sep 15, 2026 | $124.00 | $124.19 | $123.46 | $123.92 | $-0.10 | -0.08% | 961,526 | $123.81 | $123.46 $124.19 |
| Sep 14, 2026 | $124.17 | $124.73 | $123.68 | $124.02 | $-0.48 | -0.39% | 1,074,716 | $124.24 | $123.68 $124.73 |
| Sep 11, 2026 | $124.79 | $125.24 | $124.02 | $124.50 | +$0.72 | +0.58% | 944,956 | $124.37 | $124.02 $125.24 |
| Sep 10, 2026 | $124.02 | $124.04 | $123.13 | $123.78 | $-0.53 | -0.43% | 1,473,157 | $123.58 | $123.13 $124.04 |
| Sep 9, 2026 | $125.20 | $125.35 | $124.07 | $124.31 | $-1.01 | -0.81% | 1,429,396 | $124.48 | $124.07 $125.35 |
| Sep 8, 2026 | $126.52 | $126.75 | $125.24 | $125.32 | $-1.61 | -1.27% | 1,211,156 | $125.86 | $125.24 $126.75 |
| Sep 4, 2026 | $125.70 | $126.99 | $125.62 | $126.93 | +$0.66 | +0.52% | 1,288,374 | $126.67 | $125.62 $126.99 |
| Sep 3, 2026 | $126.68 | $126.82 | $125.81 | $126.27 | +$0.35 | +0.28% | 991,312 | $126.30 | $125.81 $126.82 |
| Sep 2, 2026 | $124.42 | $126.33 | $124.42 | $125.92 | +$1.82 | +1.47% | 1,109,210 | $125.88 | $124.42 $126.33 |
| Sep 1, 2026 | $124.50 | $125.25 | $123.85 | $124.10 | $-0.87 | -0.70% | 1,272,572 | $124.32 | $123.85 $125.25 |
| Aug 31, 2026 | $125.81 | $125.83 | $124.72 | $124.97 | $-0.60 | -0.48% | 1,136,376 | $124.98 | $124.72 $125.83 |
| Aug 28, 2026 | $126.32 | $126.82 | $125.46 | $125.57 | $-0.45 | -0.36% | 1,226,520 | $125.92 | $125.46 $126.82 |
| Aug 27, 2026 | $125.41 | $126.22 | $124.93 | $126.02 | +$0.21 | +0.17% | 1,345,025 | $125.80 | $124.93 $126.22 |
| Aug 26, 2026 | $125.65 | $126.18 | $125.25 | $125.81 | +$0.38 | +0.30% | 1,015,505 | $125.82 | $125.25 $126.18 |
| Aug 25, 2026 | $126.02 | $126.27 | $125.08 | $125.43 | $-0.36 | -0.29% | 1,265,171 | $125.35 | $125.08 $126.27 |
| Aug 24, 2026 | $126.45 | $126.74 | $125.65 | $125.79 | $-0.66 | -0.52% | 1,126,374 | $126.04 | $125.65 $126.74 |
| Aug 21, 2026 | $126.28 | $126.69 | $125.77 | $126.45 | +$0.83 | +0.66% | 1,309,207 | $126.36 | $125.77 $126.69 |