Skip to main content
Avantis All Equity Markets Value ETF (AVGV)
NYSEARCA: AVGV · Real-Time Price · USD
73.16
+0.19 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

AVGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.2973.4773.0673.1673.160.26%44,478
Dec 4, 202572.6973.0972.6972.9772.970.10%40,158
Dec 3, 202572.4972.9372.4972.9072.901.00%85,926
Dec 2, 202572.1372.2871.9772.1872.180.11%7,446
Dec 1, 202572.0372.4972.0372.1072.10-0.26%7,353
Nov 28, 202571.9872.3571.9872.2972.290.47%7,165
Nov 26, 202571.7472.1671.7471.9571.950.93%6,006
Nov 25, 202570.6971.3570.6971.2971.291.52%4,560
Nov 24, 202569.7270.2769.7070.2270.220.74%10,632
Nov 21, 202568.8869.9068.8369.7069.701.69%12,842
Nov 20, 202570.1870.3168.5468.5468.54-1.41%7,860
Nov 19, 202569.6069.7969.2569.5269.52-0.12%7,953
Nov 18, 202569.4069.8469.0269.6069.60-0.18%8,575
Nov 17, 202570.3470.7969.5569.7369.73-1.50%11,633
Nov 14, 202570.5971.0570.5370.7970.79-0.04%19,295
Nov 13, 202571.7171.7170.8270.8270.82-1.25%4,306
Nov 12, 202571.8971.8971.7071.7271.720.50%9,908
Nov 11, 202571.3571.4771.1371.3671.360.31%5,161
Nov 10, 202570.9471.1970.7271.1471.141.22%7,605
Nov 7, 202569.4270.2969.4270.2970.280.50%10,115
Nov 6, 202570.1270.3169.9369.9369.93-0.63%2,833
Nov 5, 202569.9570.5069.9570.3870.381.10%5,535
Nov 4, 202569.8069.9469.5469.6269.62-1.16%13,435
Nov 3, 202570.6670.6670.0570.4470.440.03%9,778
Oct 31, 202570.5870.5870.1270.4270.420.16%5,136
Oct 30, 202570.6670.7770.3170.3170.31-0.70%2,729
Oct 29, 202571.4271.4370.7270.8070.80-0.27%5,827
Oct 28, 202570.9971.2470.9770.9970.99-0.50%6,973
Oct 27, 202571.4271.4271.1871.3571.350.56%5,526
Oct 24, 202571.1771.1770.9570.9570.950.52%13,799
Oct 23, 202570.4270.6470.4170.5870.580.68%3,656
Oct 22, 202570.2870.2869.8070.1170.11-0.29%14,114
Oct 21, 202570.1970.4870.1570.3170.31-0.18%7,070
Oct 20, 202570.3170.5170.1970.4470.441.04%9,201
Oct 17, 202569.6269.7669.4069.7169.710.09%6,184
Oct 16, 202569.9769.9769.4669.6569.65-0.63%3,318
Oct 15, 202570.2470.4669.9170.0970.080.32%8,148
Oct 14, 202568.7670.0968.7669.8669.860.65%4,984
Oct 13, 202569.0669.4569.0269.4169.411.72%6,325
Oct 10, 202570.2670.2668.2468.2468.24-2.75%7,883
Oct 9, 202571.0171.0270.0470.1770.17-0.84%15,297
Oct 8, 202570.4270.8070.4270.7670.760.49%9,042
Oct 7, 202570.9270.9270.2770.4170.41-0.76%7,255
Oct 6, 202571.2371.2370.9170.9570.950.05%3,695
Oct 3, 202570.7270.9970.7270.9170.910.52%7,361
Oct 2, 202570.6770.6770.3070.5470.540.03%5,234
Oct 1, 202570.3070.6570.3070.5370.520.27%9,427
Sep 30, 202570.2570.3469.9270.3470.340.14%7,823
Sep 29, 202570.3970.3970.0870.2470.24-0.05%6,210
Sep 26, 202570.2070.2770.0470.2770.270.77%5,118