U.S. markets open in 7 hours 11 minutes
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,653.00 -35.00 (-0.09%) F Nasdaq
20,252.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,342.80 +9.40 (+0.40%)
Avantis US Small Cap Value ETF (AVUV)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 89.17 | 89.75 | 89.15 | 89.59 | 89.59 | 951,300 |
| 01 jul 2024 | 90.04 | 90.29 | 88.81 | 89.21 | 89.21 | 1,181,100 |
| 28 jun 2024 | 89.28 | 90.10 | 89.03 | 89.72 | 89.72 | 854,100 |
| 27 jun 2024 | 88.69 | 88.77 | 88.18 | 88.75 | 88.75 | 1,304,000 |
| 26 jun 2024 | 88.18 | 88.60 | 87.87 | 88.58 | 88.58 | 1,968,300 |
| 25 jun 2024 | 89.30 | 89.30 | 88.26 | 88.53 | 88.53 | 651,800 |
| 24 jun 2024 | 88.56 | 89.82 | 88.50 | 89.28 | 89.28 | 605,800 |
| 24 jun 2024 | 0.428 Dividendo | |||||
| 21 jun 2024 | 88.79 | 88.79 | 88.04 | 88.68 | 88.25 | 461,800 |
| 20 jun 2024 | 88.79 | 89.33 | 88.34 | 88.81 | 88.38 | 546,100 |
| 18 jun 2024 | 88.65 | 89.20 | 88.53 | 88.90 | 88.47 | 541,300 |
| 17 jun 2024 | 87.56 | 88.74 | 87.25 | 88.74 | 88.31 | 469,900 |
| 14 jun 2024 | 88.66 | 88.66 | 87.49 | 87.73 | 87.31 | 617,100 |
| 13 jun 2024 | 90.38 | 90.38 | 88.76 | 89.40 | 88.97 | 532,600 |
| 12 jun 2024 | 91.17 | 92.04 | 90.26 | 90.62 | 90.18 | 673,000 |
| 11 jun 2024 | 89.47 | 89.47 | 88.54 | 89.19 | 88.76 | 439,500 |
| 10 jun 2024 | 89.31 | 89.92 | 88.84 | 89.91 | 89.48 | 529,800 |
| 07 jun 2024 | 89.91 | 90.35 | 89.35 | 89.88 | 89.45 | 368,000 |
| 06 jun 2024 | 90.82 | 90.98 | 90.22 | 90.60 | 90.16 | 370,100 |
| 05 jun 2024 | 90.74 | 91.02 | 89.94 | 90.99 | 90.55 | 461,300 |
| 04 jun 2024 | 91.65 | 91.65 | 90.15 | 90.19 | 89.75 | 518,900 |
| 03 jun 2024 | 93.65 | 93.81 | 91.85 | 92.31 | 91.86 | 446,600 |
| 31 may 2024 | 92.21 | 93.05 | 91.98 | 93.05 | 92.60 | 395,700 |
| 30 may 2024 | 90.82 | 91.83 | 90.82 | 91.73 | 91.29 | 378,600 |
| 29 may 2024 | 91.00 | 91.04 | 90.44 | 90.64 | 90.20 | 472,100 |
| 28 may 2024 | 92.57 | 92.64 | 91.48 | 91.84 | 91.40 | 562,800 |
| 24 may 2024 | 91.78 | 92.13 | 91.55 | 92.06 | 91.62 | 455,000 |
| 23 may 2024 | 92.67 | 92.67 | 90.76 | 91.19 | 90.75 | 517,400 |
| 22 may 2024 | 93.01 | 93.01 | 91.90 | 92.29 | 91.84 | 806,200 |
| 21 may 2024 | 93.20 | 93.54 | 93.06 | 93.35 | 92.90 | 486,600 |
| 20 may 2024 | 93.48 | 94.08 | 93.30 | 93.30 | 92.85 | 345,400 |
| 17 may 2024 | 93.27 | 93.46 | 93.05 | 93.45 | 93.00 | 425,400 |
| 16 may 2024 | 93.75 | 93.83 | 93.24 | 93.29 | 92.84 | 452,100 |
| 15 may 2024 | 94.09 | 94.14 | 93.24 | 93.77 | 93.32 | 823,900 |
| 14 may 2024 | 93.34 | 93.67 | 92.92 | 93.26 | 92.81 | 435,900 |
| 13 may 2024 | 93.05 | 93.40 | 92.52 | 92.54 | 92.09 | 508,600 |
| 10 may 2024 | 93.24 | 93.24 | 92.08 | 92.43 | 91.98 | 506,300 |
| 09 may 2024 | 91.91 | 92.99 | 91.70 | 92.89 | 92.44 | 779,000 |
| 08 may 2024 | 90.96 | 91.77 | 90.72 | 91.65 | 91.21 | 562,400 |
| 07 may 2024 | 91.95 | 92.40 | 91.57 | 91.61 | 91.17 | 563,500 |
| 06 may 2024 | 91.45 | 92.02 | 91.40 | 91.74 | 91.30 | 521,300 |
| 03 may 2024 | 91.21 | 91.71 | 90.48 | 90.86 | 90.42 | 2,944,400 |
| 02 may 2024 | 89.40 | 90.12 | 88.82 | 89.96 | 89.53 | 641,500 |
| 01 may 2024 | 88.58 | 90.00 | 88.07 | 88.39 | 87.96 | 714,800 |
| 30 abr 2024 | 90.06 | 90.06 | 88.33 | 88.38 | 87.95 | 606,400 |
| 29 abr 2024 | 90.66 | 90.91 | 90.30 | 90.66 | 90.22 | 441,900 |
| 26 abr 2024 | 90.04 | 90.61 | 89.80 | 90.24 | 89.80 | 661,600 |
| 25 abr 2024 | 89.42 | 90.04 | 88.48 | 89.89 | 89.46 | 517,700 |
| 24 abr 2024 | 90.22 | 90.49 | 89.51 | 90.24 | 89.80 | 579,900 |
| 23 abr 2024 | 88.99 | 90.72 | 88.65 | 90.41 | 89.97 | 609,100 |
| 22 abr 2024 | 88.44 | 89.48 | 87.77 | 88.88 | 88.45 | 586,600 |
| 19 abr 2024 | 86.73 | 88.09 | 86.67 | 88.06 | 87.63 | 1,144,500 |
| 18 abr 2024 | 87.40 | 88.11 | 86.58 | 86.95 | 86.53 | 1,030,100 |
| 17 abr 2024 | 88.23 | 88.47 | 86.86 | 86.93 | 86.51 | 939,600 |
| 16 abr 2024 | 87.69 | 87.98 | 86.80 | 87.76 | 87.34 | 1,229,100 |
| 15 abr 2024 | 89.25 | 89.87 | 87.77 | 88.17 | 87.74 | 504,000 |
| 12 abr 2024 | 89.81 | 90.13 | 88.47 | 88.86 | 88.43 | 543,200 |
| 11 abr 2024 | 90.13 | 90.21 | 89.21 | 90.13 | 89.69 | 542,300 |
| 10 abr 2024 | 90.55 | 90.90 | 89.21 | 89.83 | 89.40 | 792,600 |
| 09 abr 2024 | 92.37 | 92.75 | 91.49 | 92.17 | 91.73 | 824,200 |
| 08 abr 2024 | 92.21 | 92.44 | 91.76 | 92.10 | 91.66 | 536,600 |
| 05 abr 2024 | 91.25 | 92.10 | 91.11 | 91.69 | 91.25 | 470,700 |
| 04 abr 2024 | 93.02 | 93.35 | 91.00 | 91.23 | 90.79 | 516,600 |
| 03 abr 2024 | 91.51 | 92.55 | 91.40 | 92.36 | 91.91 | 602,200 |
| 02 abr 2024 | 92.35 | 92.35 | 91.06 | 91.57 | 91.13 | 741,700 |
| 01 abr 2024 | 93.80 | 93.88 | 92.89 | 92.99 | 92.54 | 659,200 |
| 28 mar 2024 | 93.04 | 94.09 | 93.04 | 93.71 | 93.26 | 594,100 |
| 27 mar 2024 | 91.38 | 93.00 | 91.34 | 93.00 | 92.55 | 458,900 |
| 26 mar 2024 | 91.67 | 91.87 | 90.84 | 90.88 | 90.44 | 525,300 |
| 25 mar 2024 | 91.37 | 91.96 | 91.23 | 91.27 | 90.83 | 499,400 |
| 22 mar 2024 | 92.20 | 92.44 | 91.09 | 91.10 | 90.66 | 456,900 |
| 21 mar 2024 | 91.50 | 92.50 | 91.50 | 92.33 | 91.88 | 561,900 |
| 21 mar 2024 | 0.307 Dividendo | |||||
| 20 mar 2024 | 89.45 | 91.78 | 89.02 | 91.37 | 90.62 | 676,800 |
| 19 mar 2024 | 88.47 | 89.70 | 88.47 | 89.57 | 88.84 | 545,300 |
| 18 mar 2024 | 89.26 | 89.26 | 88.40 | 88.70 | 87.98 | 453,200 |
| 15 mar 2024 | 88.34 | 89.36 | 88.34 | 88.97 | 88.24 | 480,100 |
| 14 mar 2024 | 89.86 | 89.86 | 87.94 | 88.55 | 87.83 | 615,100 |
| 13 mar 2024 | 89.48 | 90.25 | 89.48 | 89.84 | 89.11 | 463,600 |
| 12 mar 2024 | 89.63 | 89.83 | 88.85 | 89.36 | 88.63 | 562,200 |
| 11 mar 2024 | 89.50 | 89.78 | 88.82 | 89.52 | 88.79 | 540,000 |
| 08 mar 2024 | 90.51 | 91.08 | 89.35 | 89.73 | 89.00 | 738,600 |
| 07 mar 2024 | 89.83 | 90.54 | 89.74 | 89.89 | 89.16 | 579,200 |
| 06 mar 2024 | 89.89 | 89.89 | 88.82 | 89.24 | 88.51 | 675,100 |
| 05 mar 2024 | 88.84 | 89.92 | 88.70 | 89.27 | 88.54 | 560,400 |
| 04 mar 2024 | 90.00 | 90.63 | 89.11 | 89.17 | 88.44 | 638,000 |
| 01 mar 2024 | 89.28 | 89.76 | 88.56 | 89.63 | 88.90 | 666,200 |
| 29 feb 2024 | 89.09 | 89.69 | 88.63 | 89.07 | 88.34 | 855,000 |
| 28 feb 2024 | 88.57 | 89.00 | 88.15 | 88.33 | 87.61 | 474,600 |
| 27 feb 2024 | 88.85 | 89.31 | 88.69 | 89.03 | 88.30 | 740,100 |
| 26 feb 2024 | 88.18 | 88.89 | 87.80 | 88.36 | 87.64 | 617,600 |
| 23 feb 2024 | 87.75 | 88.66 | 87.37 | 88.24 | 87.52 | 789,000 |
| 22 feb 2024 | 87.80 | 87.96 | 87.22 | 87.81 | 87.09 | 584,300 |
| 21 feb 2024 | 87.38 | 87.88 | 87.03 | 87.67 | 86.95 | 782,700 |
| 20 feb 2024 | 87.58 | 87.96 | 87.18 | 87.55 | 86.83 | 595,600 |
| 16 feb 2024 | 88.44 | 89.34 | 88.36 | 88.53 | 87.81 | 643,100 |
| 15 feb 2024 | 88.02 | 89.75 | 88.02 | 89.65 | 88.92 | 563,200 |
| 14 feb 2024 | 87.31 | 87.75 | 86.41 | 87.59 | 86.87 | 531,500 |
| 13 feb 2024 | 87.47 | 87.47 | 85.73 | 86.50 | 85.79 | 3,542,900 |
| 12 feb 2024 | 87.95 | 89.92 | 87.95 | 89.54 | 88.81 | 617,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.