Free Trial

Avantis All Equity Markets Value ETF (AVGV) Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free AVGV Stock Alerts
$60.97
+0.13 (+0.21%)
(As of 10:27 AM ET)
Compare
Stock AnalysisChartHoldingsOwnership

Avantis All Equity Markets Value ETF Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+5.57%
3 Month
Performance
+7.74%
6 Month
Performance
+15.91%
Year-To-Date
Performance
+8.64%
Receive AVGV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis All Equity Markets Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

AVGV Stock Chart for Monday, May, 20, 2024

AVGV Chart by TradingView

Avantis All Equity Markets Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$60.73$60.84
+0.18%		$60.90$60.658,658 shs$69.97 million
05/16/2024$60.91$60.73
-0.30%		$60.85$60.6719,978 shs$69.84 million
05/15/2024$60.52$60.91
+0.64%		$60.91$60.5012,730 shs$70.05 million
05/14/2024$60.17$60.52
+0.58%		$60.56$60.334,541 shs$69.60 million
05/13/2024$60.16$60.17
+0.02%		$60.44$60.127,906 shs$69.20 million
05/10/2024$60.18$60.16
-0.03%		$60.20$60.064,962 shs$69.18 million
05/09/2024$59.65$60.18
+0.89%		$60.18$59.7712,486 shs$69.21 million
05/08/2024$59.69$59.65
-0.07%		$59.66$59.466,743 shs$68.60 million
05/07/2024$59.70$59.69
-0.02%		$59.85$59.667,616 shs$68.64 million
05/06/2024$59.23$59.70
+0.79%		$59.70$59.5310,106 shs$68.66 million
05/03/2024$58.72$59.23
+0.87%		$59.23$58.9425,594 shs$68.11 million
05/02/2024$57.90$58.72
+1.42%		$58.79$58.349,802 shs$67.53 million
05/01/2024$58.08$57.90
-0.31%		$58.53$57.895,387 shs$66.59 million
04/30/2024$59.16$58.08
-1.83%		$59.12$58.088,213 shs$65.05 million
04/29/2024$58.89$59.16
+0.46%		$59.24$59.0318,450 shs$66.26 million
04/26/2024$58.49$58.89
+0.68%		$58.91$58.724,467 shs$65.96 million
04/25/2024$58.78$58.49
-0.49%		$58.49$58.062,770 shs$65.51 million
04/24/2024$58.83$58.78
-0.08%		$58.81$58.547,190 shs$65.83 million
04/23/2024$58.22$58.83
+1.05%		$58.83$58.332,304 shs$65.89 million
04/22/2024$57.75$58.22
+0.81%		$58.46$57.8014,645 shs$65.21 million
04/19/2024$57.53$57.75
+0.38%		$57.90$57.578,711 shs$64.68 million
04/18/2024$57.57$57.53
-0.07%		$57.99$57.4915,146 shs$64.43 million
04/17/2024$57.73$57.57
-0.28%		$57.85$57.553,415 shs$64.48 million
04/16/2024$58.27$57.73
-0.93%		$58.10$57.683,455 shs$64.66 million
04/15/2024$58.60$58.27
-0.57%		$59.24$58.145,975 shs$65.26 million
04/12/2024$59.56$58.60
-1.61%		$58.99$58.512,284 shs$12.89 million
04/11/2024$59.50$59.56
+0.10%		$59.56$59.073,703 shs$13.10 million
04/10/2024$60.33$59.50
-1.38%		$59.65$59.2813,458 shs$13.09 million
04/09/2024$60.30$60.33
+0.05%		$60.55$59.916,100 shs$13.27 million
04/08/2024$60.07$60.30
+0.39%		$60.44$60.304,810 shs$13.27 million
04/05/2024$59.73$60.07
+0.57%		$60.12$59.743,867 shs$13.22 million
04/04/2024$60.23$59.73
-0.83%		$60.65$59.656,737 shs$13.14 million
04/03/2024$59.86$60.23
+0.62%		$60.25$60.076,819 shs$13.25 million
04/02/2024$60.23$59.86
-0.61%		$60.07$59.6510,782 shs$13.17 million
04/01/2024$60.42$60.23
-0.31%		$60.70$60.1213,244 shs$13.25 million
03/29/2024$60.42$60.42
-0.01%		$60.44$60.3014,257 shs$13.29 million
03/28/2024$60.15$60.42
+0.45%		$60.44$60.3014,257 shs$13.29 million
03/27/2024$59.42$60.15
+1.23%		$60.15$59.744,601 shs$13.23 million
03/26/2024$59.57$59.42
-0.25%		$59.74$59.424,996 shs$13.07 million
03/25/2024$59.54$59.57
+0.05%		$59.69$59.558,131 shs$13.11 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$59.95$59.54
-0.68%		$60.02$59.545,287 shs$13.10 million
03/21/2024$59.61$59.95
+0.57%		$60.00$59.9110,142 shs$13.19 million
03/20/2024$58.81$59.61
+1.36%		$59.62$58.7510,795 shs$13.11 million
03/19/2024$58.43$58.81
+0.65%		$58.83$58.3910,534 shs$12.94 million
03/18/2024$58.41$58.43
+0.03%		$58.60$58.438,230 shs$12.86 million
03/15/2024$58.09$58.41
+0.55%		$58.53$58.318,638 shs$12.85 million
03/14/2024$58.75$58.09
-1.12%		$58.79$58.098,808 shs$12.78 million
03/13/2024$58.57$58.75
+0.31%		$58.82$58.6520,401 shs$12.93 million
03/12/2024$58.34$58.57
+0.40%		$58.57$58.3912,693 shs$12.89 million
03/11/2024$58.46$58.34
-0.21%		$58.34$57.926,903 shs$12.84 million
03/08/2024$58.66$58.46
-0.34%		$58.85$58.366,624 shs$12.86 million
03/07/2024$58.18$58.66
+0.83%		$58.72$58.5411,949 shs$12.91 million
03/06/2024$57.83$58.18
+0.61%		$58.37$58.0414,841 shs$12.80 million
03/05/2024$57.88$57.83
-0.09%		$58.17$57.7213,311 shs$12.72 million
03/04/2024$58.05$57.88
-0.29%		$58.23$57.8820,991 shs$12.73 million
03/01/2024$57.63$58.05
+0.73%		$58.05$57.5615,991 shs$12.77 million
02/29/2024$57.21$57.63
+0.73%		$57.67$57.3211,411 shs$12.68 million
02/28/2024$57.46$57.21
-0.44%		$57.34$57.214,362 shs$12.59 million
02/27/2024$57.18$57.46
+0.49%		$57.48$57.3216,649 shs$12.64 million
02/26/2024$57.30$57.18
-0.21%		$57.38$57.087,127 shs$12.58 million
02/23/2024$57.18$57.30
+0.21%		$57.37$57.1111,434 shs$12.61 million
02/22/2024$56.68$57.18
+0.88%		$57.18$56.889,231 shs$12.58 million
02/21/2024$56.59$56.68
+0.16%		$56.68$56.4311,345 shs$12.47 million
02/20/2024$56.68$56.59
-0.16%		$56.60$56.4220,130 shs$12.45 million
02/19/2024$56.68$56.68$56.99$56.5713,400 shs$12.47 million

Related Companies:
This page (NYSEARCA:AVGV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press