Avantis U.S. Small Cap Value ETF (AVUV)

Historical Prices For Avantis U.S. Small Cap Value ETF (AVUV)

Date Range:

2025-06-10 - 2025-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	100.83	100.85	99.65	99.80	694,306	99.80
9/08/2025	101.32	101.32	100.00	100.84	688,542	100.84
9/05/2025	101.08	101.94	100.01	100.94	718,662	100.94
9/04/2025	99.42	100.92	99.22	100.92	792,909	100.92
9/03/2025	99.23	100.16	98.73	99.12	657,224	99.12
9/02/2025	98.78	99.51	98.41	99.48	782,360	99.48
8/29/2025	100.16	100.35	99.44	99.85	627,596	99.85
8/28/2025	100.60	100.60	99.37	100.05	1,263,855	100.05
8/27/2025	99.18	100.33	99.05	100.23	593,169	100.23
8/26/2025	98.74	99.53	98.65	99.17	955,441	99.17
8/25/2025	98.91	99.06	98.57	98.57	743,872	98.57
8/22/2025	95.64	99.33	95.64	99.02	895,894	99.02
8/21/2025	94.54	95.31	94.19	95.24	633,253	95.24
8/20/2025	95.23	95.50	94.58	94.91	934,125	94.91
8/19/2025	95.55	96.52	95.12	95.34	796,869	95.34
8/18/2025	95.21	95.72	94.93	95.54	654,080	95.54
8/15/2025	96.44	96.46	95.16	95.23	552,891	95.23
8/14/2025	96.31	96.33	95.24	96.25	917,881	96.25
8/13/2025	95.84	97.43	95.50	97.34	1,022,395	97.34
8/12/2025	93.05	95.42	93.03	95.42	1,274,752	95.42
8/11/2025	92.70	93.19	92.02	92.28	768,151	92.28
8/08/2025	92.56	92.88	92.14	92.47	1,113,050	92.47
8/07/2025	93.53	93.61	91.83	92.26	811,605	92.26
8/06/2025	92.82	92.94	92.42	92.65	921,020	92.65
8/05/2025	92.26	92.65	91.15	92.48	645,154	92.48
8/04/2025	90.97	91.87	90.72	91.80	1,172,959	91.80
8/01/2025	91.31	91.34	89.27	90.37	1,324,765	90.37
7/31/2025	92.90	93.26	92.09	92.41	828,961	92.41
7/30/2025	94.88	94.88	92.86	93.42	939,865	93.42
7/29/2025	95.83	95.83	94.37	94.67	716,487	94.67
7/28/2025	95.43	95.55	94.84	95.29	675,307	95.29
7/25/2025	95.24	95.24	94.36	95.15	612,458	95.15
7/24/2025	96.12	96.12	94.80	94.83	810,808	94.83
7/23/2025	95.88	96.61	95.58	96.59	1,218,054	96.59
7/22/2025	94.11	95.50	94.11	95.06	1,361,117	95.06
7/21/2025	94.33	94.72	93.56	93.69	1,032,741	93.69
7/18/2025	95.02	95.11	93.61	93.77	839,935	93.77
7/17/2025	93.11	94.68	93.02	94.53	685,540	94.53
7/16/2025	93.38	93.53	91.76	93.20	973,359	93.20
7/15/2025	95.25	95.27	92.88	92.88	1,039,613	92.88
7/14/2025	94.80	95.08	94.24	95.07	1,040,125	95.07
7/11/2025	95.34	95.34	94.72	94.88	880,257	94.88
7/10/2025	94.93	96.43	94.69	95.81	719,285	95.81
7/09/2025	95.00	95.00	94.02	94.83	866,774	94.83
7/08/2025	93.97	95.19	93.84	94.69	1,116,963	94.69
7/07/2025	94.49	95.19	93.03	93.69	746,292	93.69
7/03/2025	94.84	95.33	94.79	95.01	487,470	95.01
7/02/2025	93.38	94.59	92.91	94.62	1,069,124	94.62
7/01/2025	90.81	94.10	90.60	92.99	1,667,479	92.99
6/30/2025	91.57	91.67	90.99	91.10	851,940	91.10
6/27/2025	91.14	91.81	90.63	91.21	683,090	91.21
6/26/2025	89.84	90.92	89.78	90.90	769,370	90.90
6/25/2025	90.25	90.25	89.38	89.47	673,339	89.47
6/24/2025	90.19	90.90	89.96	90.21	733,215	90.21
6/23/2025	89.35	90.16	88.65	90.16	893,401	89.72
6/20/2025	90.23	90.23	89.07	89.37	690,309	88.94
6/18/2025	89.40	90.46	89.10	89.59	898,127	89.16
6/17/2025	89.76	90.36	89.36	89.44	869,131	89.01
6/16/2025	89.99	90.59	89.69	90.18	631,833	89.74
6/13/2025	89.84	90.11	88.85	89.22	664,521	88.79
6/12/2025	90.12	90.52	89.56	90.52	626,556	90.08
6/11/2025	91.58	91.58	90.45	90.71	910,322	90.27
6/10/2025	90.91	91.46	90.63	90.99	660,093	90.55