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

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

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	79.63	79.94	78.04	78.81	1,276,835	78.81
4/17/2025	79.57	80.78	79.50	80.45	1,461,552	80.45
4/16/2025	79.36	80.13	78.39	79.23	1,375,879	79.23
4/15/2025	79.59	80.68	79.38	79.54	1,865,183	79.54
4/14/2025	80.36	80.36	78.25	79.62	1,287,859	79.62
4/11/2025	77.91	79.20	76.50	78.98	2,053,972	78.98
4/10/2025	79.98	79.98	76.18	77.91	2,248,421	77.91
4/09/2025	74.35	82.88	74.03	81.96	2,239,680	81.96
4/08/2025	79.76	79.76	74.08	75.17	3,448,429	75.17
4/07/2025	75.09	80.11	74.00	77.05	4,273,170	77.05
4/04/2025	78.30	78.71	75.40	78.00	5,412,584	78.00
4/03/2025	84.97	84.97	81.52	81.63	1,949,891	81.63
4/02/2025	86.65	88.99	86.46	88.88	788,490	88.88
4/01/2025	86.92	88.00	86.18	87.51	1,015,336	87.51
3/31/2025	86.06	87.64	85.44	87.17	796,381	87.17
3/28/2025	88.86	88.89	86.62	87.12	793,849	87.12
3/27/2025	89.21	89.41	88.34	88.93	962,010	88.93
3/26/2025	89.56	90.12	88.78	89.27	990,587	89.27
3/25/2025	89.83	90.13	89.26	89.35	1,097,270	89.35
3/24/2025	88.95	90.20	88.95	90.10	863,971	89.76
3/21/2025	87.66	88.22	87.04	87.86	854,610	87.53
3/20/2025	88.12	89.32	87.91	88.47	654,088	88.14
3/19/2025	87.67	89.33	87.64	88.79	1,072,790	88.46
3/18/2025	87.80	87.82	87.11	87.56	1,071,561	87.23
3/17/2025	87.01	88.07	86.94	87.93	1,004,820	87.60
3/14/2025	85.79	87.04	85.50	87.02	1,045,995	86.69
3/13/2025	86.21	86.59	84.37	84.96	1,579,090	84.64
3/12/2025	87.13	87.24	85.49	86.11	1,505,283	85.79
3/11/2025	86.80	87.44	85.66	86.34	2,318,791	86.02
3/10/2025	87.68	88.25	86.05	86.68	1,542,410	86.35
3/07/2025	88.04	89.10	87.07	88.68	1,249,167	88.35
3/06/2025	88.10	89.00	87.57	88.13	1,525,377	87.80
3/05/2025	88.56	89.29	87.46	88.97	1,729,706	88.64
3/04/2025	89.19	90.09	87.44	88.56	4,937,545	88.23
3/03/2025	93.34	93.68	89.81	90.43	1,379,482	90.09
2/28/2025	92.06	92.97	91.61	92.85	900,755	92.50
2/27/2025	93.19	93.45	92.10	92.16	881,456	91.81
2/26/2025	93.50	94.21	92.57	92.99	1,133,777	92.64
2/25/2025	93.71	94.07	92.66	93.23	931,598	92.88
2/24/2025	94.50	94.50	93.39	93.55	1,467,642	93.20
2/21/2025	97.10	97.39	93.74	93.91	1,000,914	93.56
2/20/2025	97.28	97.31	95.77	96.47	925,397	96.11
2/19/2025	97.57	97.74	97.05	97.44	896,814	97.07
2/18/2025	97.76	98.30	97.34	98.23	938,219	97.86
2/14/2025	97.73	98.42	97.27	97.47	950,074	97.10
2/13/2025	96.96	97.30	96.32	97.24	934,198	96.87
2/12/2025	96.69	96.96	96.21	96.46	768,747	96.10
2/11/2025	96.94	98.10	96.90	97.87	948,149	97.50
2/10/2025	97.72	97.81	97.07	97.49	772,974	97.12
2/07/2025	98.50	98.53	96.96	97.17	833,304	96.80
2/06/2025	99.11	99.21	97.82	98.42	813,775	98.05
2/05/2025	98.28	98.54	97.53	98.48	986,330	98.11
2/04/2025	96.46	98.01	96.31	97.98	722,113	97.61
2/03/2025	96.29	97.65	95.61	96.54	1,236,933	96.18
1/31/2025	99.73	99.75	97.88	98.31	978,634	97.94
1/30/2025	99.75	100.32	98.92	99.61	746,564	99.24
1/29/2025	98.75	99.55	98.25	98.96	973,098	98.59
1/28/2025	99.09	99.29	98.19	98.77	716,809	98.40
1/27/2025	99.54	100.28	98.75	99.10	780,659	98.73
1/24/2025	99.89	100.24	99.50	99.82	744,171	99.44
1/23/2025	99.53	100.46	99.50	99.99	1,019,323	99.61
1/22/2025	100.59	100.59	99.73	99.84	969,628	99.46