Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,952.16 +279.16 (+0.44%) CMC Crypto 200
1,331.31 +54.33 (+4.25%)
Avantis US Small Cap Value ETF (AVUV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 91.21 | 91.71 | 90.48 | 90.86 | 90.86 | 2,944,393 |
| 02 May 2024 | 89.40 | 90.12 | 88.82 | 89.96 | 89.96 | 641,500 |
| 01 May 2024 | 88.58 | 90.00 | 88.07 | 88.39 | 88.39 | 714,800 |
| 30 Apr 2024 | 90.06 | 90.06 | 88.33 | 88.38 | 88.38 | 606,400 |
| 29 Apr 2024 | 90.66 | 90.91 | 90.30 | 90.66 | 90.66 | 441,900 |
| 26 Apr 2024 | 90.04 | 90.61 | 89.80 | 90.24 | 90.24 | 661,600 |
| 25 Apr 2024 | 89.42 | 90.04 | 88.48 | 89.89 | 89.89 | 517,700 |
| 24 Apr 2024 | 90.22 | 90.49 | 89.51 | 90.24 | 90.24 | 579,900 |
| 23 Apr 2024 | 88.99 | 90.72 | 88.65 | 90.41 | 90.41 | 609,100 |
| 22 Apr 2024 | 88.44 | 89.48 | 87.77 | 88.88 | 88.88 | 586,600 |
| 19 Apr 2024 | 86.73 | 88.09 | 86.67 | 88.06 | 88.06 | 1,144,500 |
| 18 Apr 2024 | 87.40 | 88.11 | 86.58 | 86.95 | 86.95 | 1,030,100 |
| 17 Apr 2024 | 88.23 | 88.47 | 86.86 | 86.93 | 86.93 | 939,600 |
| 16 Apr 2024 | 87.69 | 87.98 | 86.80 | 87.76 | 87.76 | 1,229,100 |
| 15 Apr 2024 | 89.25 | 89.87 | 87.77 | 88.17 | 88.17 | 504,000 |
| 12 Apr 2024 | 89.81 | 90.13 | 88.47 | 88.86 | 88.86 | 543,200 |
| 11 Apr 2024 | 90.13 | 90.21 | 89.21 | 90.13 | 90.13 | 542,300 |
| 10 Apr 2024 | 90.55 | 90.90 | 89.21 | 89.83 | 89.83 | 792,600 |
| 09 Apr 2024 | 92.37 | 92.75 | 91.49 | 92.17 | 92.17 | 824,200 |
| 08 Apr 2024 | 92.21 | 92.44 | 91.76 | 92.10 | 92.10 | 536,600 |
| 05 Apr 2024 | 91.25 | 92.10 | 91.11 | 91.69 | 91.69 | 470,700 |
| 04 Apr 2024 | 93.02 | 93.35 | 91.00 | 91.23 | 91.23 | 516,600 |
| 03 Apr 2024 | 91.51 | 92.55 | 91.40 | 92.36 | 92.36 | 602,200 |
| 02 Apr 2024 | 92.35 | 92.35 | 91.06 | 91.57 | 91.57 | 741,700 |
| 01 Apr 2024 | 93.80 | 93.88 | 92.89 | 92.99 | 92.99 | 659,200 |
| 28 Mar 2024 | 93.04 | 94.09 | 93.04 | 93.71 | 93.71 | 594,100 |
| 27 Mar 2024 | 91.38 | 93.00 | 91.34 | 93.00 | 93.00 | 458,900 |
| 26 Mar 2024 | 91.67 | 91.87 | 90.84 | 90.88 | 90.88 | 525,300 |
| 25 Mar 2024 | 91.37 | 91.96 | 91.23 | 91.27 | 91.27 | 499,400 |
| 22 Mar 2024 | 92.20 | 92.44 | 91.09 | 91.10 | 91.10 | 456,900 |
| 21 Mar 2024 | 91.50 | 92.50 | 91.50 | 92.33 | 92.33 | 561,900 |
| 21 Mar 2024 | 0.307 Dividend | |||||
| 20 Mar 2024 | 89.45 | 91.78 | 89.02 | 91.37 | 91.06 | 676,800 |
| 19 Mar 2024 | 88.47 | 89.70 | 88.47 | 89.57 | 89.27 | 545,300 |
| 18 Mar 2024 | 89.26 | 89.26 | 88.40 | 88.70 | 88.40 | 453,200 |
| 15 Mar 2024 | 88.34 | 89.36 | 88.34 | 88.97 | 88.67 | 480,100 |
| 14 Mar 2024 | 89.86 | 89.86 | 87.94 | 88.55 | 88.25 | 615,100 |
| 13 Mar 2024 | 89.48 | 90.25 | 89.48 | 89.84 | 89.54 | 463,600 |
| 12 Mar 2024 | 89.63 | 89.83 | 88.85 | 89.36 | 89.06 | 562,200 |
| 11 Mar 2024 | 89.50 | 89.78 | 88.82 | 89.52 | 89.22 | 540,000 |
| 08 Mar 2024 | 90.51 | 91.08 | 89.35 | 89.73 | 89.43 | 738,600 |
| 07 Mar 2024 | 89.83 | 90.54 | 89.74 | 89.89 | 89.59 | 579,200 |
| 06 Mar 2024 | 89.89 | 89.89 | 88.82 | 89.24 | 88.94 | 675,100 |
| 05 Mar 2024 | 88.84 | 89.92 | 88.70 | 89.27 | 88.97 | 560,400 |
| 04 Mar 2024 | 90.00 | 90.63 | 89.11 | 89.17 | 88.87 | 638,000 |
| 01 Mar 2024 | 89.28 | 89.76 | 88.56 | 89.63 | 89.33 | 666,200 |
| 29 Feb 2024 | 89.09 | 89.69 | 88.63 | 89.07 | 88.77 | 855,000 |
| 28 Feb 2024 | 88.57 | 89.00 | 88.15 | 88.33 | 88.03 | 474,600 |
| 27 Feb 2024 | 88.85 | 89.31 | 88.69 | 89.03 | 88.73 | 740,100 |
| 26 Feb 2024 | 88.18 | 88.89 | 87.80 | 88.36 | 88.06 | 617,600 |
| 23 Feb 2024 | 87.75 | 88.66 | 87.37 | 88.24 | 87.94 | 789,000 |
| 22 Feb 2024 | 87.80 | 87.96 | 87.22 | 87.81 | 87.51 | 584,300 |
| 21 Feb 2024 | 87.38 | 87.88 | 87.03 | 87.67 | 87.38 | 782,700 |
| 20 Feb 2024 | 87.58 | 87.96 | 87.18 | 87.55 | 87.26 | 595,600 |
| 16 Feb 2024 | 88.44 | 89.34 | 88.36 | 88.53 | 88.23 | 643,100 |
| 15 Feb 2024 | 88.02 | 89.75 | 88.02 | 89.65 | 89.35 | 563,200 |
| 14 Feb 2024 | 87.31 | 87.75 | 86.41 | 87.59 | 87.30 | 531,500 |
| 13 Feb 2024 | 87.47 | 87.47 | 85.73 | 86.50 | 86.21 | 3,542,900 |
| 12 Feb 2024 | 87.95 | 89.92 | 87.95 | 89.54 | 89.24 | 617,400 |
| 09 Feb 2024 | 87.16 | 87.94 | 86.63 | 87.91 | 87.61 | 689,400 |
| 08 Feb 2024 | 85.90 | 87.05 | 85.68 | 86.99 | 86.70 | 570,100 |
| 07 Feb 2024 | 86.13 | 86.34 | 85.32 | 85.89 | 85.60 | 1,294,500 |
| 06 Feb 2024 | 85.74 | 86.52 | 85.45 | 85.98 | 85.69 | 895,000 |
| 05 Feb 2024 | 86.33 | 86.33 | 85.02 | 85.75 | 85.46 | 830,500 |
| 02 Feb 2024 | 86.58 | 87.60 | 86.20 | 87.12 | 86.83 | 668,500 |
| 01 Feb 2024 | 87.85 | 88.29 | 85.98 | 87.56 | 87.27 | 757,000 |
| 31 Jan 2024 | 89.13 | 89.72 | 87.12 | 87.20 | 86.91 | 715,000 |
| 30 Jan 2024 | 89.00 | 89.78 | 88.96 | 89.65 | 89.35 | 676,800 |
| 29 Jan 2024 | 88.79 | 89.58 | 88.28 | 89.58 | 89.28 | 800,200 |
| 26 Jan 2024 | 88.72 | 89.21 | 88.20 | 88.78 | 88.48 | 523,100 |
| 25 Jan 2024 | 88.54 | 88.98 | 87.54 | 88.46 | 88.16 | 624,900 |
| 24 Jan 2024 | 88.53 | 88.78 | 87.32 | 87.63 | 87.34 | 656,200 |
| 23 Jan 2024 | 88.95 | 89.23 | 87.58 | 87.70 | 87.41 | 773,100 |
| 22 Jan 2024 | 87.22 | 88.46 | 87.15 | 88.35 | 88.05 | 611,400 |
| 19 Jan 2024 | 86.27 | 86.74 | 85.15 | 86.74 | 86.45 | 740,200 |
| 18 Jan 2024 | 85.63 | 85.90 | 84.75 | 85.83 | 85.54 | 513,800 |
| 17 Jan 2024 | 84.19 | 85.05 | 83.86 | 84.87 | 84.58 | 562,700 |
| 16 Jan 2024 | 85.81 | 86.03 | 85.02 | 85.27 | 84.98 | 718,500 |
| 12 Jan 2024 | 87.56 | 87.89 | 86.06 | 86.48 | 86.19 | 655,500 |
| 11 Jan 2024 | 86.82 | 86.90 | 85.60 | 86.62 | 86.33 | 778,200 |
| 10 Jan 2024 | 87.05 | 87.19 | 86.38 | 87.14 | 86.85 | 673,900 |
| 09 Jan 2024 | 87.24 | 87.42 | 86.59 | 87.03 | 86.74 | 708,600 |
| 08 Jan 2024 | 87.39 | 88.17 | 86.66 | 88.16 | 87.86 | 626,200 |
| 05 Jan 2024 | 86.91 | 88.37 | 86.81 | 87.47 | 87.18 | 868,400 |
| 04 Jan 2024 | 87.74 | 88.07 | 87.22 | 87.31 | 87.02 | 624,400 |
| 03 Jan 2024 | 88.65 | 88.77 | 87.33 | 87.45 | 87.16 | 1,000,700 |
| 02 Jan 2024 | 89.34 | 90.26 | 88.99 | 89.46 | 89.16 | 798,900 |
| 29 Dec 2023 | 90.66 | 90.92 | 89.72 | 89.80 | 89.50 | 610,100 |
| 28 Dec 2023 | 90.96 | 91.27 | 90.51 | 90.84 | 90.53 | 1,076,500 |
| 27 Dec 2023 | 91.42 | 91.69 | 90.87 | 91.20 | 90.89 | 725,700 |
| 26 Dec 2023 | 90.38 | 91.44 | 90.22 | 91.25 | 90.94 | 666,200 |
| 22 Dec 2023 | 89.95 | 90.69 | 89.67 | 90.13 | 89.83 | 723,800 |
| 21 Dec 2023 | 89.19 | 89.60 | 88.71 | 89.53 | 89.23 | 863,700 |
| 20 Dec 2023 | 89.45 | 90.70 | 88.30 | 88.37 | 88.07 | 1,198,000 |
| 19 Dec 2023 | 88.19 | 89.88 | 88.14 | 89.76 | 89.46 | 2,607,700 |
| 18 Dec 2023 | 88.37 | 88.40 | 87.53 | 87.77 | 87.48 | 812,900 |
| 18 Dec 2023 | 0.438 Dividend | |||||
| 15 Dec 2023 | 88.78 | 89.04 | 87.72 | 88.13 | 87.40 | 904,300 |
| 14 Dec 2023 | 87.30 | 88.99 | 87.30 | 88.81 | 88.07 | 1,030,000 |
| 13 Dec 2023 | 83.24 | 85.93 | 82.54 | 85.93 | 85.22 | 835,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.