Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
70.27
+0.53 (0.76%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.20 | 70.27 | 70.04 | 70.27 | 70.27 | 0.77% | 5,118 |
| Sep 25, 2025 | 69.95 | 69.95 | 69.56 | 69.74 | 69.74 | -0.60% | 5,119 |
| Sep 24, 2025 | 70.39 | 70.44 | 70.14 | 70.15 | 70.15 | -0.32% | 10,065 |
| Sep 23, 2025 | 70.38 | 70.92 | 70.30 | 70.38 | 70.38 | -0.01% | 17,557 |
| Sep 22, 2025 | 69.43 | 70.54 | 69.43 | 70.39 | 70.39 | 0.24% | 26,140 |
| Sep 19, 2025 | 70.35 | 70.36 | 70.14 | 70.22 | 70.22 | -0.53% | 1,977 |
| Sep 18, 2025 | 70.20 | 70.60 | 70.20 | 70.59 | 70.59 | 0.64% | 3,905 |
| Sep 17, 2025 | 70.33 | 70.33 | 70.14 | 70.14 | 70.14 | -0.10% | 1,302 |
| Sep 16, 2025 | 70.09 | 70.21 | 69.98 | 70.21 | 70.21 | 0.04% | 10,395 |
| Sep 15, 2025 | 70.25 | 70.41 | 70.17 | 70.18 | 70.18 | 0.18% | 7,581 |
| Sep 12, 2025 | 70.35 | 70.35 | 70.04 | 70.06 | 70.06 | -0.62% | 6,892 |
| Sep 11, 2025 | 69.75 | 70.49 | 69.75 | 70.49 | 70.49 | 1.20% | 5,965 |
| Sep 10, 2025 | 69.77 | 69.78 | 69.61 | 69.66 | 69.66 | 0.13% | 5,241 |
| Sep 9, 2025 | 69.78 | 69.78 | 69.54 | 69.57 | 69.57 | -0.35% | 6,192 |
| Sep 8, 2025 | 69.81 | 69.81 | 69.52 | 69.81 | 69.81 | 0.34% | 6,959 |
| Sep 5, 2025 | 70.01 | 70.01 | 69.39 | 69.58 | 69.58 | 0.09% | 7,546 |
| Sep 4, 2025 | 69.08 | 69.52 | 69.05 | 69.52 | 69.52 | 0.87% | 6,261 |
| Sep 3, 2025 | 68.93 | 68.93 | 68.69 | 68.92 | 68.92 | 0.07% | 3,806 |
| Sep 2, 2025 | 69.16 | 69.16 | 68.50 | 68.87 | 68.87 | -0.42% | 16,067 |
| Aug 29, 2025 | 69.40 | 69.40 | 69.09 | 69.16 | 69.16 | -0.35% | 5,277 |
| Aug 28, 2025 | 69.45 | 69.48 | 69.22 | 69.40 | 69.40 | 0.10% | 7,275 |
| Aug 27, 2025 | 69.05 | 69.34 | 68.97 | 69.33 | 69.33 | 0.29% | 5,159 |
| Aug 26, 2025 | 69.17 | 69.17 | 68.95 | 69.13 | 69.13 | 0.16% | 5,013 |
| Aug 25, 2025 | 69.42 | 69.42 | 69.02 | 69.02 | 69.02 | -0.60% | 9,443 |
| Aug 22, 2025 | 68.35 | 69.55 | 68.35 | 69.44 | 69.44 | 2.22% | 6,513 |
| Aug 21, 2025 | 67.95 | 68.01 | 67.70 | 67.93 | 67.93 | -0.03% | 9,211 |
| Aug 20, 2025 | 68.23 | 68.23 | 67.75 | 67.95 | 67.95 | -0.19% | 5,932 |
| Aug 19, 2025 | 68.31 | 68.47 | 68.01 | 68.08 | 68.08 | -0.09% | 15,593 |
| Aug 18, 2025 | 67.91 | 68.16 | 67.91 | 68.15 | 68.15 | 0.15% | 7,052 |
| Aug 15, 2025 | 68.12 | 68.17 | 68.04 | 68.04 | 68.04 | -0.19% | 3,261 |
| Aug 14, 2025 | 67.90 | 68.17 | 67.90 | 68.17 | 68.17 | -0.44% | 3,202 |
| Aug 13, 2025 | 67.74 | 68.47 | 67.74 | 68.47 | 68.47 | 1.00% | 11,290 |
| Aug 12, 2025 | 67.40 | 67.80 | 67.39 | 67.80 | 67.80 | 1.75% | 3,823 |
| Aug 11, 2025 | 66.69 | 66.91 | 66.57 | 66.63 | 66.63 | -0.29% | 11,365 |
| Aug 8, 2025 | 66.71 | 66.93 | 66.71 | 66.83 | 66.83 | 0.43% | 8,039 |
| Aug 7, 2025 | 66.96 | 66.96 | 66.31 | 66.54 | 66.54 | 0.15% | 8,757 |
| Aug 6, 2025 | 66.46 | 66.64 | 66.41 | 66.44 | 66.44 | 0.30% | 11,125 |
| Aug 5, 2025 | 66.33 | 66.33 | 65.82 | 66.24 | 66.24 | 0.35% | 25,816 |
| Aug 4, 2025 | 65.59 | 66.01 | 65.59 | 66.01 | 66.01 | 1.18% | 6,279 |
| Aug 1, 2025 | 65.50 | 65.50 | 64.94 | 65.24 | 65.24 | -1.01% | 15,523 |
| Jul 31, 2025 | 66.24 | 66.43 | 65.91 | 65.91 | 65.91 | -0.61% | 3,238 |
| Jul 30, 2025 | 66.65 | 66.84 | 66.06 | 66.31 | 66.31 | -0.93% | 18,938 |
| Jul 29, 2025 | 67.03 | 67.17 | 66.83 | 66.93 | 66.93 | -0.13% | 4,768 |
| Jul 28, 2025 | 67.27 | 67.27 | 67.02 | 67.02 | 67.02 | -0.64% | 4,933 |
| Jul 25, 2025 | 67.12 | 67.49 | 67.12 | 67.45 | 67.45 | 0.11% | 7,849 |
| Jul 24, 2025 | 67.61 | 67.68 | 67.31 | 67.38 | 67.38 | -0.55% | 36,583 |
| Jul 23, 2025 | 67.08 | 67.75 | 67.08 | 67.75 | 67.75 | 1.41% | 12,376 |
| Jul 22, 2025 | 66.70 | 66.85 | 66.66 | 66.81 | 66.81 | 0.94% | 3,166 |
| Jul 21, 2025 | 66.34 | 66.56 | 66.18 | 66.18 | 66.18 | 0.18% | 25,086 |
| Jul 18, 2025 | 66.30 | 66.41 | 66.00 | 66.06 | 66.06 | -0.23% | 16,109 |