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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	74.60	74.90	72.87	73.56	374,200	-1.96(-2.59%)
Nov 29, 2021	77.04	77.35	75.04	75.52	247,394	-0.12(-0.16%)
Nov 26, 2021	76.61	76.61	74.40	75.64	205,841	-3.22(-4.08%)
Nov 24, 2021	78.62	79.11	78.42	78.86	176,567	-0.34(-0.43%)
Nov 23, 2021	78.82	79.38	78.41	79.21	273,551	+0.61(+0.78%)
Nov 22, 2021	78.32	79.58	78.09	78.60	361,933	+0.84(+1.08%)
Nov 19, 2021	78.02	78.33	77.53	77.76	246,837	-1.18(-1.50%)
Nov 18, 2021	79.19	79.01	78.76	78.94	249,188	+0.17(+0.22%)
Nov 17, 2021	79.70	79.70	78.48	78.77	1,164,202	-1.20(-1.50%)
Nov 16, 2021	79.89	80.31	79.50	79.97	289,266	+0.13(+0.17%)
Nov 15, 2021	80.22	80.34	79.46	79.84	265,064	-0.05(-0.06%)
Nov 12, 2021	80.02	80.27	79.68	79.89	294,904	+0.01(+0.01%)
Nov 11, 2021	79.29	80.18	78.99	79.88	188,302	+0.99(+1.26%)
Nov 10, 2021	79.81			78.88	269,767	-1.07(-1.34%)
Nov 09, 2021	80.04	80.35	79.30	79.95	224,438	-0.15(-0.19%)
Nov 08, 2021	80.51	80.79	79.94	80.11	302,173	+0.28(+0.35%)
Nov 05, 2021	79.16	80.16	79.16	79.83	295,096	+1.47(+1.88%)
Nov 04, 2021	79.17	79.47	77.96	78.36	250,435	-0.30(-0.38%)
Nov 03, 2021	76.93	79.05	76.93	78.65	316,386	+1.63(+2.12%)
Nov 02, 2021	77.38	77.38	76.65	77.02	676,781	-0.23(-0.30%)
Nov 01, 2021	75.64	77.33	76.17	77.25	437,970	+2.12(+2.82%)
Oct 29, 2021	75.43	75.67	74.78	75.13	191,682	-0.32(-0.42%)
Oct 28, 2021	74.66	75.44	74.66	75.44	276,671	+1.09(+1.46%)
Oct 27, 2021	76.34	76.35	74.29	74.36	298,154	-2.03(-2.66%)
Oct 26, 2021	77.61		76.34	76.39	241,714	-0.98(-1.27%)
Oct 25, 2021	76.70	77.49	76.62	77.37	564,968	+0.97(+1.28%)
Oct 22, 2021	76.25	76.68	75.80	76.40	395,471	+0.33(+0.44%)
Oct 21, 2021	76.38	76.66	75.61	76.07	375,026	-0.21(-0.28%)
Oct 20, 2021	75.39	76.40	75.06	76.28	338,315	+0.86(+1.14%)
Oct 19, 2021	75.88	75.88	74.97	75.42	707,420	-0.10(-0.13%)
Oct 18, 2021	74.98	75.73	74.85	75.51	183,350	+0.40(+0.53%)
Oct 15, 2021	75.90	76.20	75.07	75.11	109,439	+0.04(+0.05%)
Oct 14, 2021	75.11	75.19	74.85	75.07	141,018	+0.84(+1.13%)
Oct 13, 2021	74.39	74.39	73.27	74.23	120,560	-0.11(-0.15%)
Oct 12, 2021	74.37	74.62	74.09	74.35	193,346	+0.11(+0.15%)
Oct 11, 2021	74.97	75.55	74.22	74.23	150,913	-0.46(-0.61%)
Oct 08, 2021	74.97	75.40	74.62	74.69	153,582	-0.04(-0.05%)
Oct 07, 2021	74.07	75.08	73.93	74.73	164,792	+1.23(+1.68%)
Oct 06, 2021	73.51	73.75	72.24	73.50	111,239	-0.80(-1.08%)
Oct 05, 2021	74.48	74.98	73.88	74.30	182,397	+0.26(+0.35%)
Oct 04, 2021	73.83	74.63	73.58	74.04	203,623	+0.38(+0.52%)
Oct 01, 2021	72.66	74.15	72.11	73.66	332,907	+1.44(+2.00%)
Sep 30, 2021	73.89	73.89	72.23	72.22	213,159	-1.31(-1.78%)
Sep 29, 2021	73.51	73.81	73.07	73.52	168,457	+0.12(+0.17%)
Sep 28, 2021	74.24	74.67	73.27	73.40	178,955	-0.87(-1.17%)
Sep 27, 2021	72.38	74.69	72.38	74.27	178,697	+2.25(+3.13%)
Sep 24, 2021	71.42	72.42	71.32	72.02	104,167	+0.19(+0.27%)
Sep 23, 2021	70.80	72.27	70.73	71.82	196,709	+1.60(+2.29%)
Sep 22, 2021	69.53	70.91	69.53	70.22	509,483	+1.13(+1.63%)
Sep 21, 2021	69.83	69.96	68.44	69.09	227,963	-0.23(-0.33%)
Sep 20, 2021	68.97	69.63	68.29	69.32	218,256	-1.45(-2.05%)
Sep 17, 2021	70.84	71.32	70.27	70.77	163,156	-0.23(-0.32%)
Sep 16, 2021	71.47	71.51	70.67	71.00	157,709	-0.36(-0.51%)
Sep 15, 2021	70.26	71.48	70.26	71.36	152,935	+1.30(+1.85%)
Sep 14, 2021	71.57	71.57	69.79	70.06	129,444	-1.15(-1.62%)
Sep 13, 2021	71.08	71.26	70.53	71.22	234,323	+0.74(+1.06%)
Sep 10, 2021	71.44	71.53	70.40	70.47	142,728	-0.52(-0.74%)
Sep 09, 2021	70.78	71.54	70.35	71.00	77,909	+0.16(+0.23%)
Sep 08, 2021	71.54	71.77	70.58	70.84	106,300	-0.85(-1.18%)
Sep 07, 2021	72.19	72.73	71.66	71.69	147,973	-0.60(-0.83%)
Sep 03, 2021	72.53	72.65	72.00	72.29	90,142	-0.30(-0.41%)
Sep 02, 2021	72.41	73.15	72.24	72.58	134,859	+0.39(+0.54%)