Avantis U.S. Small Cap Value ETF (NY: AVUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	65.90	67.03	65.44	66.17	1,108,004	-0.78(-1.17%)
Jun 29, 2022	68.25	68.25	66.50	66.95	1,273,404	-1.16(-1.71%)
Jun 28, 2022	69.15	69.80	67.90	68.11	1,099,826	-0.46(-0.68%)
Jun 27, 2022	68.15	69.14	67.91	68.58	1,120,247	+0.75(+1.11%)
Jun 24, 2022	66.34	68.13	66.34	67.82	713,248	+2.07(+3.15%)
Jun 23, 2022	66.50	66.60	64.77	65.75	1,437,268	-0.54(-0.82%)
Jun 22, 2022	66.35	67.05	65.94	66.29	1,578,617	-1.22(-1.81%)
Jun 21, 2022	67.70	68.29	67.08	67.51	1,441,078	+1.15(+1.73%)
Jun 17, 2022	66.96	67.64	65.76	66.36	1,684,846	-0.37(-0.55%)
Jun 16, 2022	69.06	69.09	66.28	66.73	2,442,818	-3.83(-5.42%)
Jun 15, 2022	70.80	71.38	69.42	70.56	1,016,272	+0.39(+0.55%)
Jun 14, 2022	70.27	70.91	69.40	70.17	1,955,076	+0.26(+0.37%)
Jun 13, 2022	71.38	71.70	69.49	69.91	1,928,719	-3.46(-4.72%)
Jun 10, 2022	74.34	74.78	72.95	73.37	1,770,230	-2.21(-2.92%)
Jun 09, 2022	76.60	76.84	75.54	75.58	1,197,250	-1.51(-1.96%)
Jun 08, 2022	78.41	78.41	76.68	77.09	895,958	-1.53(-1.95%)
Jun 07, 2022	76.97	78.62	76.70	78.62	901,917	+1.12(+1.44%)
Jun 06, 2022	77.47	77.85	76.81	77.50	1,541,630	+0.87(+1.13%)
Jun 03, 2022	76.37	76.78	76.08	76.64	1,402,455	-0.44(-0.58%)
Jun 02, 2022	75.61	77.08	75.56	77.08	1,197,948	+1.35(+1.78%)
Jun 01, 2022	76.03	76.48	74.53	75.73	2,023,788	+0.08(+0.10%)
May 31, 2022	76.40	76.47	75.30	75.65	1,975,527	-0.85(-1.11%)
May 27, 2022	74.88	76.50	74.83	76.50	1,697,147	+1.71(+2.28%)
May 26, 2022	73.52	75.15	73.52	74.80	1,317,781	+1.83(+2.51%)
May 25, 2022	70.73	73.29	70.73	72.97	846,254	+1.92(+2.70%)
May 24, 2022	71.04	71.31	69.57	71.05	1,030,157	-0.80(-1.11%)
May 23, 2022	71.28	72.22	70.77	71.85	1,026,316	+1.22(+1.73%)
May 20, 2022	71.59	71.69	69.02	70.62	1,394,100	-0.20(-0.29%)
May 19, 2022	70.28	71.79	70.18	70.83	1,049,649	-0.28(-0.39%)
May 18, 2022	73.12	73.16	70.59	71.11	757,932	-2.82(-3.82%)
May 17, 2022	72.67	74.00	72.58	73.93	1,335,533	+2.26(+3.16%)
May 16, 2022	71.45	72.24	70.91	71.66	876,658	+0.00(+0.00%)
May 13, 2022	70.82	72.34	70.82	71.66	1,051,780	+1.76(+2.52%)
May 12, 2022	69.25	70.38	68.46	69.90	1,264,173	+0.27(+0.39%)
May 11, 2022	70.73	72.40	69.47	69.63	1,467,471	-1.02(-1.45%)
May 10, 2022	71.85	72.08	69.24	70.65	1,252,280	-0.41(-0.58%)
May 09, 2022	72.46	72.80	70.73	71.07	1,320,484	-2.58(-3.51%)
May 06, 2022	74.10	74.51	72.80	73.65	938,937	-0.75(-1.01%)
May 05, 2022	76.15	76.43	73.20	74.40	938,155	-2.44(-3.17%)
May 04, 2022	74.96	76.95	74.08	76.84	557,777	+2.27(+3.05%)
May 03, 2022	73.06	74.89	73.01	74.56	1,010,835	+1.58(+2.17%)
May 02, 2022	72.27	73.29	71.32	72.98	1,285,137	+0.58(+0.80%)
Apr 29, 2022	74.11	74.81	72.22	72.41	758,303	-1.96(-2.63%)
Apr 28, 2022	73.45	74.78	72.05	74.36	903,869	+1.73(+2.37%)
Apr 27, 2022	72.67	73.31	72.03	72.64	1,277,721	+0.16(+0.23%)
Apr 26, 2022	73.97	74.19	72.46	72.47	1,052,346	-1.91(-2.57%)
Apr 25, 2022	73.55	74.51	71.96	74.38	1,063,372	-0.08(-0.10%)
Apr 22, 2022	76.53	76.63	74.32	74.46	1,272,709	-2.40(-3.12%)
Apr 21, 2022	79.50	79.67	76.54	76.86	885,571	-1.92(-2.43%)
Apr 20, 2022	78.71	79.12	78.29	78.78	1,030,194	+0.67(+0.85%)
Apr 19, 2022	76.78	78.28	76.78	78.11	777,927	+1.30(+1.69%)
Apr 18, 2022	76.38	77.22	76.37	76.81	639,673	+0.47(+0.62%)
Apr 14, 2022	76.48	77.03	76.19	76.34	831,350	-0.12(-0.15%)
Apr 13, 2022	75.14	76.54	74.92	76.45	552,336	+1.61(+2.15%)
Apr 12, 2022	75.10	76.33	74.64	74.84	941,139	+0.43(+0.58%)
Apr 11, 2022	74.38	75.61	74.23	74.41	936,496	-0.33(-0.44%)
Apr 08, 2022	74.34	75.28	74.18	74.74	682,097	+0.40(+0.53%)
Apr 07, 2022	74.45	74.83	73.16	74.34	657,361	-0.06(-0.08%)
Apr 06, 2022	75.04	75.17	74.03	74.40	749,603	-0.95(-1.27%)
Apr 05, 2022	77.12	77.68	75.27	75.36	792,591	-1.64(-2.13%)
Apr 04, 2022	77.78	77.78	76.65	76.99	594,012	-0.40(-0.52%)