Avantis ALL Equity Markets Value ETF AVGV
85.73 USD +0.15 (+0.18%)
Regular-session close
85.73 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
85.14 Day range 85.73
68.54 52-week range 88.88
- YTD
- +17.15%
- 1 year
- +21.05%
AVGV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.68 | 85.72 | 85.14 | 85.68 | +0.10 | +0.12% | 49,645 |
| Nov 12, 2026 | 85.80 | 86.10 | 85.46 | 85.58 | -0.58 | -0.67% | 57,300 |
| Nov 11, 2026 | 85.44 | 86.17 | 85.44 | 86.16 | +0.64 | +0.75% | 92,700 |
| Nov 10, 2026 | 85.52 | 85.53 | 84.99 | 85.52 | -0.16 | -0.19% | 32,000 |
| Nov 9, 2026 | 84.20 | 85.87 | 84.20 | 85.68 | +2.12 | +2.54% | 81,200 |
| Nov 6, 2026 | 83.79 | 84.11 | 83.44 | 83.56 | -0.54 | -0.64% | 71,300 |
| Nov 5, 2026 | 87.19 | 87.19 | 84.03 | 84.10 | -2.56 | -2.95% | 96,400 |
| Nov 4, 2026 | 86.01 | 86.75 | 86.01 | 86.66 | +1.47 | +1.73% | 85,200 |
| Nov 3, 2026 | 85.92 | 85.92 | 85.18 | 85.19 | -0.50 | -0.58% | 44,000 |
| Nov 2, 2026 | 86.18 | 86.41 | 85.69 | 85.69 | +0.11 | +0.13% | 76,500 |
| Oct 30, 2026 | 85.85 | 85.85 | 85.07 | 85.58 | -0.64 | -0.74% | 52,200 |
| Oct 29, 2026 | 85.39 | 86.27 | 85.39 | 86.22 | +0.60 | +0.70% | 61,600 |
| Oct 28, 2026 | 85.55 | 85.64 | 85.25 | 85.62 | +0.03 | +0.04% | 32,400 |
| Oct 27, 2026 | 85.51 | 85.65 | 85.22 | 85.59 | +0.26 | +0.30% | 24,000 |
| Oct 26, 2026 | 85.06 | 85.61 | 85.06 | 85.33 | +0.27 | +0.32% | 30,500 |
| Oct 23, 2026 | 84.89 | 85.22 | 84.58 | 85.06 | -0.47 | -0.55% | 39,100 |
| Oct 22, 2026 | 85.56 | 85.56 | 84.89 | 85.53 | -0.32 | -0.37% | 39,000 |
| Oct 21, 2026 | 86.19 | 86.19 | 85.51 | 85.85 | +0.10 | +0.12% | 26,400 |
| Oct 20, 2026 | 85.51 | 85.94 | 85.34 | 85.75 | +0.48 | +0.56% | 21,200 |
| Oct 19, 2026 | 85.88 | 85.88 | 85.25 | 85.27 | -0.17 | -0.20% | 26,800 |
| Oct 16, 2026 | 86.13 | 86.30 | 85.27 | 85.44 | -0.24 | -0.28% | 51,600 |
| Oct 15, 2026 | 84.94 | 85.68 | 84.80 | 85.68 | +0.68 | +0.80% | 51,800 |
| Oct 14, 2026 | 85.50 | 85.50 | 84.60 | 85.00 | -0.71 | -0.83% | 33,900 |
| Oct 13, 2026 | 85.83 | 85.83 | 85.28 | 85.71 | +0.32 | +0.37% | 41,400 |
| Oct 12, 2026 | 84.89 | 85.52 | 84.89 | 85.39 | +0.13 | +0.15% | 32,800 |
| Oct 9, 2026 | 85.60 | 85.60 | 85.11 | 85.26 | +0.10 | +0.12% | 11,500 |
| Oct 8, 2026 | 84.50 | 85.16 | 84.50 | 85.16 | +0.26 | +0.31% | 103,300 |
| Oct 7, 2026 | 85.29 | 85.29 | 84.64 | 84.90 | -0.78 | -0.91% | 38,200 |
| Oct 6, 2026 | 85.37 | 85.94 | 85.37 | 85.68 | +0.18 | +0.21% | 52,200 |
| Oct 5, 2026 | 85.33 | 85.65 | 84.82 | 85.50 | +0.34 | +0.40% | 46,300 |
| Oct 2, 2026 | 85.03 | 85.21 | 84.83 | 85.16 | +0.64 | +0.76% | 55,400 |
| Oct 1, 2026 | 84.55 | 84.55 | 83.71 | 84.52 | +0.16 | +0.19% | 112,800 |
| Sep 30, 2026 | 85.53 | 85.53 | 84.36 | 84.36 | -0.56 | -0.66% | 65,100 |
| Sep 29, 2026 | 85.17 | 85.17 | 84.53 | 84.92 | -0.29 | -0.34% | 75,500 |
| Sep 28, 2026 | 85.56 | 85.67 | 85.00 | 85.21 | -0.56 | -0.65% | 59,700 |
| Sep 25, 2026 | 85.51 | 85.87 | 85.25 | 85.77 | +0.43 | +0.50% | 85,100 |
| Sep 24, 2026 | 85.50 | 85.55 | 85.06 | 85.34 | -0.14 | -0.16% | 43,600 |
| Sep 23, 2026 | 86.33 | 86.33 | 85.45 | 85.48 | -0.89 | -1.03% | 56,900 |
| Sep 22, 2026 | 86.91 | 86.91 | 86.21 | 86.37 | -0.32 | -0.37% | 41,300 |
| Sep 21, 2026 | 86.25 | 86.78 | 86.17 | 86.69 | +0.64 | +0.74% | 70,400 |
| Sep 18, 2026 | 86.19 | 86.22 | 85.76 | 86.05 | -0.44 | -0.51% | 27,800 |
| Sep 17, 2026 | 86.46 | 86.89 | 86.46 | 86.49 | +0.55 | +0.64% | 29,200 |
| Sep 16, 2026 | 86.81 | 87.22 | 85.32 | 85.94 | -0.86 | -0.99% | 49,500 |
| Sep 15, 2026 | 87.26 | 87.26 | 86.47 | 86.80 | -0.26 | -0.30% | 53,200 |
| Sep 14, 2026 | 87.17 | 87.40 | 86.80 | 87.06 | -0.32 | -0.37% | 42,600 |
| Sep 11, 2026 | 87.18 | 87.66 | 87.18 | 87.38 | +0.60 | +0.69% | 64,500 |
| Sep 10, 2026 | 87.06 | 87.06 | 86.68 | 86.78 | -0.92 | -1.05% | 28,800 |
| Sep 9, 2026 | 87.75 | 88.10 | 87.67 | 87.70 | -0.40 | -0.45% | 48,900 |
| Sep 8, 2026 | 88.73 | 88.77 | 88.10 | 88.10 | -0.78 | -0.88% | 100,300 |
| Sep 4, 2026 | 88.07 | 88.96 | 88.07 | 88.88 | +0.03 | +0.03% | 81,000 |
| Sep 3, 2026 | 88.20 | 88.88 | 88.20 | 88.85 | +0.84 | +0.95% | 58,100 |
| Sep 2, 2026 | 87.57 | 88.15 | 87.57 | 88.01 | +0.65 | +0.74% | 35,900 |
| Sep 1, 2026 | 88.01 | 88.01 | 87.23 | 87.36 | -1.02 | -1.15% | 27,400 |
| Aug 31, 2026 | 88.17 | 88.38 | 87.68 | 88.38 | +0.29 | +0.33% | 70,800 |
| Aug 28, 2026 | 88.40 | 88.54 | 87.89 | 88.09 | -0.17 | -0.19% | 43,500 |
| Aug 27, 2026 | 88.45 | 88.45 | 87.85 | 88.26 | -0.16 | -0.18% | 37,100 |
| Aug 26, 2026 | 88.14 | 88.60 | 88.14 | 88.42 | +0.01 | +0.01% | 35,200 |
| Aug 25, 2026 | 88.83 | 88.83 | 88.08 | 88.41 | +0.16 | +0.18% | 69,500 |
| Aug 24, 2026 | 88.22 | 88.48 | 88.04 | 88.25 | -0.09 | -0.10% | 43,200 |
| Aug 21, 2026 | 87.75 | 88.43 | 87.75 | 88.34 | +0.68 | +0.78% | 24,400 |
| Aug 20, 2026 | 87.88 | 88.12 | 87.60 | 87.66 | -0.36 | -0.41% | 32,300 |
| Aug 19, 2026 | 87.99 | 88.62 | 87.99 | 88.02 | +0.15 | +0.17% | 23,500 |
| Aug 18, 2026 | 88.39 | 88.70 | 87.87 | 87.87 | -0.78 | -0.88% | 44,800 |
| Aug 17, 2026 | 88.72 | 88.91 | 88.60 | 88.65 | -0.14 | -0.16% | 50,100 |
| Aug 14, 2026 | 89.04 | 89.04 | 88.61 | 88.79 | +0.28 | +0.32% | 43,200 |
65 days, newest first. Daily bars as drawn on the AVGV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.