Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
62.80
+1.47 (2.40%)
May 12, 2025, 4:00 PM - Market closed
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.92 | 62.92 | 62.47 | 62.80 | 62.80 | 2.40% | 15,313 |
| May 9, 2025 | 61.32 | 61.50 | 61.29 | 61.33 | 61.33 | 0.26% | 8,314 |
| May 8, 2025 | 60.99 | 61.48 | 60.98 | 61.17 | 61.17 | 0.76% | 236,556 |
| May 7, 2025 | 60.86 | 60.92 | 60.52 | 60.71 | 60.71 | -0.20% | 7,830 |
| May 6, 2025 | 60.98 | 61.01 | 60.81 | 60.83 | 60.83 | -0.28% | 6,248 |
| May 5, 2025 | 60.72 | 61.26 | 60.72 | 61.00 | 61.00 | -0.12% | 5,291 |
| May 2, 2025 | 60.84 | 61.15 | 60.84 | 61.08 | 61.08 | 1.83% | 10,642 |
| May 1, 2025 | 60.11 | 60.26 | 59.88 | 59.98 | 59.98 | 0.15% | 7,805 |
| Apr 30, 2025 | 59.14 | 59.89 | 59.14 | 59.89 | 59.89 | -0.33% | 4,037 |
| Apr 29, 2025 | 59.74 | 60.08 | 59.62 | 60.08 | 60.08 | 0.33% | 17,723 |
| Apr 28, 2025 | 59.82 | 59.89 | 59.42 | 59.89 | 59.89 | 0.72% | 5,536 |
| Apr 25, 2025 | 59.29 | 59.51 | 59.23 | 59.46 | 59.46 | -0.45% | 6,782 |
| Apr 24, 2025 | 58.52 | 59.74 | 58.52 | 59.73 | 59.73 | 1.65% | 16,177 |
| Apr 23, 2025 | 59.51 | 59.51 | 58.65 | 58.76 | 58.76 | 0.48% | 12,649 |
| Apr 22, 2025 | 57.90 | 58.53 | 57.82 | 58.48 | 58.48 | 2.56% | 15,376 |
| Apr 21, 2025 | 57.94 | 57.94 | 56.63 | 57.02 | 57.02 | -1.50% | 15,771 |
| Apr 17, 2025 | 57.52 | 58.14 | 57.52 | 57.89 | 57.89 | 1.24% | 6,848 |
| Apr 16, 2025 | 57.16 | 57.96 | 56.86 | 57.18 | 57.18 | -0.95% | 7,464 |
| Apr 15, 2025 | 57.71 | 58.10 | 57.55 | 57.73 | 57.73 | 0.31% | 12,052 |
| Apr 14, 2025 | 57.56 | 57.79 | 57.04 | 57.55 | 57.55 | 1.00% | 10,499 |
| Apr 11, 2025 | 55.28 | 56.99 | 55.28 | 56.98 | 56.98 | 2.16% | 23,540 |
| Apr 10, 2025 | 56.38 | 56.38 | 55.00 | 55.78 | 55.78 | -3.15% | 180,358 |
| Apr 9, 2025 | 53.40 | 57.59 | 52.88 | 57.59 | 57.59 | 7.85% | 16,295 |
| Apr 8, 2025 | 55.98 | 55.98 | 52.82 | 53.40 | 53.40 | -1.62% | 40,413 |
| Apr 7, 2025 | 53.17 | 55.79 | 52.64 | 54.28 | 54.28 | -1.06% | 52,483 |
| Apr 4, 2025 | 56.69 | 56.69 | 54.50 | 54.86 | 54.86 | -5.97% | 95,470 |
| Apr 3, 2025 | 59.60 | 59.64 | 58.34 | 58.34 | 58.34 | -5.05% | 55,397 |
| Apr 2, 2025 | 60.67 | 61.45 | 60.67 | 61.45 | 61.45 | 0.80% | 10,828 |
| Apr 1, 2025 | 60.30 | 61.03 | 60.30 | 60.96 | 60.96 | 0.31% | 14,969 |
| Mar 31, 2025 | 59.85 | 60.78 | 59.79 | 60.77 | 60.77 | 0.11% | 25,417 |
| Mar 28, 2025 | 61.75 | 61.75 | 60.59 | 60.71 | 60.71 | -1.74% | 6,964 |
| Mar 27, 2025 | 61.61 | 62.06 | 61.50 | 61.78 | 61.78 | -0.18% | 48,892 |
| Mar 26, 2025 | 62.29 | 62.29 | 61.73 | 61.89 | 61.89 | -0.40% | 43,266 |
| Mar 25, 2025 | 62.36 | 62.36 | 62.14 | 62.14 | 62.14 | 0.03% | 4,503 |
| Mar 24, 2025 | 61.45 | 62.12 | 61.45 | 62.12 | 62.12 | 1.53% | 7,974 |
| Mar 21, 2025 | 61.00 | 61.32 | 60.84 | 61.18 | 61.18 | -0.48% | 6,472 |
| Mar 20, 2025 | 61.10 | 61.72 | 61.10 | 61.48 | 61.48 | -0.55% | 6,320 |
| Mar 19, 2025 | 61.19 | 61.83 | 61.19 | 61.81 | 61.81 | 0.87% | 2,402 |
| Mar 18, 2025 | 61.32 | 61.33 | 61.14 | 61.28 | 61.28 | -0.46% | 4,113 |
| Mar 17, 2025 | 61.00 | 61.61 | 61.00 | 61.56 | 61.56 | 1.18% | 12,887 |
| Mar 14, 2025 | 60.25 | 60.84 | 60.20 | 60.84 | 60.84 | 2.05% | 9,029 |
| Mar 13, 2025 | 60.11 | 60.11 | 59.50 | 59.62 | 59.62 | -1.03% | 41,937 |
| Mar 12, 2025 | 60.25 | 60.35 | 59.98 | 60.24 | 60.24 | 0.17% | 8,150 |
| Mar 11, 2025 | 60.61 | 60.61 | 59.77 | 60.14 | 60.14 | -0.63% | 4,338 |
| Mar 10, 2025 | 61.02 | 61.20 | 60.30 | 60.52 | 60.52 | -2.10% | 15,395 |
| Mar 7, 2025 | 61.43 | 61.91 | 61.00 | 61.81 | 61.81 | 0.92% | 14,728 |
| Mar 6, 2025 | 61.65 | 61.65 | 61.04 | 61.25 | 61.25 | -0.75% | 6,478 |
| Mar 5, 2025 | 60.87 | 61.75 | 60.87 | 61.71 | 61.71 | 1.48% | 4,625 |
| Mar 4, 2025 | 60.64 | 61.43 | 60.11 | 60.81 | 60.81 | -1.20% | 31,030 |
| Mar 3, 2025 | 62.89 | 62.91 | 61.43 | 61.55 | 61.55 | -1.13% | 19,642 |