Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
65.07
+0.32 (0.49%)
At close: Jun 27, 2025, 4:00 PM
65.07
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 64.73 | 65.19 | 64.73 | 65.19 | - | 0.68% | 9,069 |
| Jun 26, 2025 | 64.42 | 64.75 | 64.23 | 64.75 | 64.75 | 0.11% | 556,567 |
| Jun 25, 2025 | 64.69 | 64.74 | 64.60 | 64.68 | 63.97 | -0.55% | 12,539 |
| Jun 24, 2025 | 64.84 | 65.15 | 64.76 | 65.04 | 64.33 | 0.92% | 8,494 |
| Jun 23, 2025 | 64.09 | 64.44 | 63.79 | 64.44 | 63.74 | 0.57% | 6,469 |
| Jun 20, 2025 | 64.42 | 64.42 | 64.01 | 64.08 | 63.38 | -0.35% | 4,983 |
| Jun 18, 2025 | 64.61 | 64.61 | 64.30 | 64.30 | 63.60 | 0.10% | 9,043 |
| Jun 17, 2025 | 64.40 | 64.78 | 64.23 | 64.23 | 63.53 | -0.91% | 6,017 |
| Jun 16, 2025 | 64.92 | 65.12 | 64.76 | 64.82 | 64.12 | 0.95% | 4,692 |
| Jun 13, 2025 | 64.55 | 64.70 | 64.16 | 64.21 | 63.51 | -1.04% | 362,189 |
| Jun 12, 2025 | 64.66 | 64.89 | 64.66 | 64.89 | 64.18 | 0.23% | 3,910 |
| Jun 11, 2025 | 65.00 | 65.04 | 64.74 | 64.74 | 64.03 | -0.21% | 4,947 |
| Jun 10, 2025 | 64.80 | 64.90 | 64.74 | 64.88 | 64.17 | 0.49% | 7,831 |
| Jun 9, 2025 | 64.51 | 64.73 | 64.46 | 64.56 | 63.86 | 0.16% | 20,450 |
| Jun 6, 2025 | 64.36 | 64.46 | 64.31 | 64.46 | 63.76 | 0.96% | 7,240 |
| Jun 5, 2025 | 63.96 | 64.04 | 63.85 | 63.85 | 63.15 | -0.07% | 2,313 |
| Jun 4, 2025 | 64.09 | 64.11 | 63.87 | 63.89 | 63.19 | -0.25% | 4,614 |
| Jun 3, 2025 | 63.62 | 64.05 | 63.40 | 64.05 | 63.35 | 0.63% | 7,133 |
| Jun 2, 2025 | 63.12 | 63.65 | 63.00 | 63.65 | 62.95 | 0.48% | 6,319 |
| May 30, 2025 | 63.48 | 63.48 | 62.98 | 63.35 | 62.65 | -0.10% | 10,125 |
| May 29, 2025 | 63.34 | 63.47 | 63.09 | 63.41 | 62.72 | 0.44% | 25,138 |
| May 28, 2025 | 63.34 | 63.68 | 63.13 | 63.13 | 62.44 | -0.85% | 3,659 |
| May 27, 2025 | 63.51 | 63.74 | 63.18 | 63.67 | 62.98 | 1.67% | 13,579 |
| May 23, 2025 | 61.80 | 62.74 | 61.80 | 62.63 | 61.94 | -0.30% | 3,018 |
| May 22, 2025 | 62.52 | 62.91 | 62.52 | 62.82 | 62.13 | -0.02% | 2,799 |
| May 21, 2025 | 63.50 | 63.52 | 62.76 | 62.83 | 62.14 | -1.36% | 17,037 |
| May 20, 2025 | 63.70 | 63.85 | 63.54 | 63.70 | 63.00 | -0.01% | 4,373 |
| May 19, 2025 | 63.31 | 63.70 | 63.31 | 63.70 | 63.01 | 0.10% | 1,410 |
| May 16, 2025 | 63.23 | 63.70 | 63.23 | 63.64 | 62.95 | 0.59% | 2,264 |
| May 15, 2025 | 62.89 | 63.29 | 62.89 | 63.27 | 62.57 | 0.37% | 2,539 |
| May 14, 2025 | 63.29 | 63.29 | 62.99 | 63.03 | 62.35 | -0.35% | 14,589 |
| May 13, 2025 | 62.80 | 63.35 | 62.80 | 63.26 | 62.57 | 0.73% | 7,022 |
| May 12, 2025 | 62.92 | 62.92 | 62.47 | 62.80 | 62.12 | 2.40% | 15,313 |
| May 9, 2025 | 61.32 | 61.50 | 61.29 | 61.33 | 60.66 | 0.26% | 8,314 |
| May 8, 2025 | 60.99 | 61.48 | 60.98 | 61.17 | 60.50 | 0.76% | 236,556 |
| May 7, 2025 | 60.86 | 60.92 | 60.52 | 60.71 | 60.05 | -0.20% | 7,830 |
| May 6, 2025 | 60.98 | 61.01 | 60.81 | 60.83 | 60.17 | -0.28% | 6,248 |
| May 5, 2025 | 60.72 | 61.26 | 60.72 | 61.00 | 60.33 | -0.12% | 5,291 |
| May 2, 2025 | 60.84 | 61.15 | 60.84 | 61.08 | 60.41 | 1.83% | 10,642 |
| May 1, 2025 | 60.11 | 60.26 | 59.88 | 59.98 | 59.32 | 0.15% | 7,805 |
| Apr 30, 2025 | 59.14 | 59.89 | 59.14 | 59.89 | 59.23 | -0.33% | 4,037 |
| Apr 29, 2025 | 59.74 | 60.08 | 59.62 | 60.08 | 59.43 | 0.33% | 17,723 |
| Apr 28, 2025 | 59.82 | 59.89 | 59.42 | 59.89 | 59.23 | 0.72% | 5,536 |
| Apr 25, 2025 | 59.29 | 59.51 | 59.23 | 59.46 | 58.81 | -0.45% | 6,782 |
| Apr 24, 2025 | 58.52 | 59.74 | 58.52 | 59.73 | 59.08 | 1.65% | 16,177 |
| Apr 23, 2025 | 59.51 | 59.51 | 58.65 | 58.76 | 58.12 | 0.48% | 12,649 |
| Apr 22, 2025 | 57.90 | 58.53 | 57.82 | 58.48 | 57.84 | 2.56% | 15,376 |
| Apr 21, 2025 | 57.94 | 57.94 | 56.63 | 57.02 | 56.40 | -1.50% | 15,771 |
| Apr 17, 2025 | 57.52 | 58.14 | 57.52 | 57.89 | 57.26 | 1.24% | 6,848 |
| Apr 16, 2025 | 57.16 | 57.96 | 56.86 | 57.18 | 56.56 | -0.95% | 7,464 |