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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	99.99	100.26	99.13	99.83	672,305	99.83
10/01/2025	99.03	100.24	98.95	99.92	631,406	99.92
9/30/2025	99.64	99.87	98.56	99.53	706,675	99.53
9/29/2025	101.00	101.00	99.39	99.80	561,379	99.80
9/26/2025	99.74	100.67	99.66	100.55	587,988	100.55
9/25/2025	99.55	99.81	99.00	99.44	728,569	99.44
9/24/2025	100.64	101.17	100.10	100.18	838,179	100.18
9/23/2025	100.54	101.84	100.26	100.38	792,416	100.38
9/22/2025	100.37	100.87	99.96	100.55	718,741	100.09
9/19/2025	102.28	102.28	100.54	100.71	1,172,356	100.25
9/18/2025	101.04	102.30	100.65	102.12	1,115,201	101.66
9/17/2025	100.47	102.80	99.75	100.38	773,493	99.92
9/16/2025	100.44	100.68	99.66	100.28	773,655	99.82
9/15/2025	100.49	101.02	100.17	100.53	762,661	100.07
9/12/2025	101.49	101.49	100.09	100.14	607,008	99.68
9/11/2025	100.22	101.70	99.87	101.67	990,167	101.21
9/10/2025	99.94	100.34	99.61	100.04	758,006	99.59
9/09/2025	100.83	100.85	99.65	99.80	694,306	99.35
9/08/2025	101.32	101.32	100.00	100.84	688,542	100.38
9/05/2025	101.08	101.94	100.01	100.94	718,662	100.48
9/04/2025	99.42	100.92	99.22	100.92	792,909	100.46
9/03/2025	99.23	100.16	98.73	99.12	657,224	98.67
9/02/2025	98.78	99.51	98.41	99.48	782,360	99.03
8/29/2025	100.16	100.35	99.44	99.85	627,596	99.40
8/28/2025	100.60	100.60	99.37	100.05	1,263,855	99.60
8/27/2025	99.18	100.33	99.05	100.23	593,169	99.77
8/26/2025	98.74	99.53	98.65	99.17	955,441	98.72
8/25/2025	98.91	99.06	98.57	98.57	743,872	98.12
8/22/2025	95.64	99.33	95.64	99.02	895,894	98.57
8/21/2025	94.54	95.31	94.19	95.24	633,253	94.81
8/20/2025	95.23	95.50	94.58	94.91	934,125	94.48
8/19/2025	95.55	96.52	95.12	95.34	796,869	94.91
8/18/2025	95.21	95.72	94.93	95.54	654,080	95.11
8/15/2025	96.44	96.46	95.16	95.23	552,891	94.80
8/14/2025	96.31	96.33	95.24	96.25	917,881	95.81
8/13/2025	95.84	97.43	95.50	97.34	1,022,395	96.90
8/12/2025	93.05	95.42	93.03	95.42	1,274,752	94.99
8/11/2025	92.70	93.19	92.02	92.28	768,151	91.86
8/08/2025	92.56	92.88	92.14	92.47	1,113,050	92.05
8/07/2025	93.53	93.61	91.83	92.26	811,605	91.84
8/06/2025	92.82	92.94	92.42	92.65	921,020	92.23
8/05/2025	92.26	92.65	91.15	92.48	645,154	92.06
8/04/2025	90.97	91.87	90.72	91.80	1,172,959	91.38
8/01/2025	91.31	91.34	89.27	90.37	1,324,765	89.96
7/31/2025	92.90	93.26	92.09	92.41	828,961	91.99
7/30/2025	94.88	94.88	92.86	93.42	939,865	93.00
7/29/2025	95.83	95.83	94.37	94.67	716,487	94.24
7/28/2025	95.43	95.55	94.84	95.29	675,307	94.86
7/25/2025	95.24	95.24	94.36	95.15	612,458	94.72
7/24/2025	96.12	96.12	94.80	94.83	810,808	94.40
7/23/2025	95.88	96.61	95.58	96.59	1,218,054	96.15
7/22/2025	94.11	95.50	94.11	95.06	1,361,117	94.63
7/21/2025	94.33	94.72	93.56	93.69	1,032,741	93.26
7/18/2025	95.02	95.11	93.61	93.77	839,935	93.34
7/17/2025	93.11	94.68	93.02	94.53	685,540	94.10
7/16/2025	93.38	93.53	91.76	93.20	973,359	92.78
7/15/2025	95.25	95.27	92.88	92.88	1,039,613	92.46
7/14/2025	94.80	95.08	94.24	95.07	1,040,125	94.64
7/11/2025	95.34	95.34	94.72	94.88	880,257	94.45
7/10/2025	94.93	96.43	94.69	95.81	719,285	95.37
7/09/2025	95.00	95.00	94.02	94.83	866,774	94.40
7/08/2025	93.97	95.19	93.84	94.69	1,116,963	94.26
7/07/2025	94.49	95.19	93.03	93.69	746,292	93.26
7/03/2025	94.84	95.33	94.79	95.01	487,470	94.58