Avantis U.S. Small Cap Value Instl AVUVX
21.11 USD +0.07 (+0.33%)
Regular-session close
Day range unavailable
17.01 52-week range 22.09
- YTD
- +21.67%
- 1 year
- +19.33%
AVUVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.22 | -1.03% |
| Nov 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +0.13 | +0.62% |
| Nov 10, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.06 | -0.28% |
| Nov 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | +0.47 | +2.27% |
| Nov 6, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -0.17 | -0.81% |
| Nov 5, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | -0.67 | -3.11% |
| Nov 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | +0.38 | +1.79% |
| Nov 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19 | -0.89% |
| Nov 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.09 | +0.42% |
| Oct 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | -0.15 | -0.70% |
| Oct 29, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.29 | +1.37% |
| Oct 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.04 | -0.19% |
| Oct 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | +0.05 | +0.24% |
| Oct 26, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | +0.09 | +0.43% |
| Oct 23, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.01 | -0.05% |
| Oct 22, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | +0.23 | +1.10% |
| Oct 21, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.01 | +0.05% |
| Oct 20, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.24 | +1.17% |
| Oct 19, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.07 | -0.34% |
| Oct 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | -0.08 | -0.39% |
| Oct 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | +0.24 | +1.17% |
| Oct 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | -0.25 | -1.21% |
| Oct 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | +0.13 | +0.63% |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | +0.03 | +0.15% |
| Oct 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.07 | -0.34% |
| Oct 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | +0.18 | +0.88% |
| Oct 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | -0.25 | -1.21% |
| Oct 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.03 | -0.14% |
| Oct 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | +0.09 | +0.44% |
| Oct 2, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.16 | +0.78% |
| Oct 1, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | +0.21 | +1.04% |
| Sep 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | -0.17 | -0.83% |
| Sep 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | -0.11 | -0.54% |
| Sep 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15 | -0.72% |
| Sep 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | +0.03 | +0.15% |
| Sep 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 0.00 | 0.00% |
| Sep 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.23 | -1.10% |
| Sep 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.01 | +0.05% |
| Sep 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05 | -0.24% |
| Sep 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | -0.12 | -0.57% |
| Sep 17, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | -0.01 | -0.05% |
| Sep 16, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | -0.23 | -1.08% |
| Sep 15, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | -0.02 | -0.09% |
| Sep 14, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.04 | -0.19% |
| Sep 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.12 | +0.56% |
| Sep 10, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | -0.10 | -0.47% |
| Sep 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | -0.20 | -0.93% |
| Sep 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | -0.24 | -1.10% |
| Sep 4, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | +0.10 | +0.46% |
| Sep 3, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | +0.07 | +0.32% |
| Sep 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.28 | +1.31% |
| Sep 1, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | -0.17 | -0.79% |
| Aug 31, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | -0.10 | -0.46% |
| Aug 28, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.07 | -0.32% |
| Aug 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | +0.04 | +0.18% |
| Aug 26, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | +0.04 | +0.19% |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | -0.04 | -0.18% |
| Aug 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | -0.12 | -0.55% |
| Aug 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | +0.15 | +0.69% |
| Aug 20, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.15 | -0.69% |
| Aug 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 0.00 | 0.00% |
| Aug 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | -0.24 | -1.09% |
| Aug 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | -0.09 | -0.41% |
| Aug 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | +0.10 | +0.45% |
| Aug 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | +0.13 | +0.59% |
65 days, newest first. Daily bars as drawn on the AVUVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.