Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

97.47 +0.23 (+0.24%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	97.73	98.42	97.27	97.47	950,074	+0.23(+0.24%)
Feb 13, 2025	96.96	97.30	96.32	97.24	934,198	+0.78(+0.81%)
Feb 12, 2025	96.69	96.96	96.21	96.46	768,747	-1.41(-1.44%)
Feb 11, 2025	96.94	98.10	96.90	97.87	948,156	+0.38(+0.39%)
Feb 10, 2025	97.72	97.81	97.07	97.49	772,974	+0.32(+0.33%)
Feb 07, 2025	98.50	98.53	96.96	97.17	833,304	-1.25(-1.27%)
Feb 06, 2025	99.11	99.21	97.82	98.42	813,775	-0.06(-0.06%)
Feb 05, 2025	98.28	98.54	97.53	98.48	986,330	+0.50(+0.51%)
Feb 04, 2025	96.46	98.01	96.31	97.98	722,113	+1.44(+1.49%)
Feb 03, 2025	96.29	97.65	95.61	96.54	1,236,933	-1.77(-1.80%)
Jan 31, 2025	99.73	99.75	97.88	98.31	978,634	-1.30(-1.31%)
Jan 30, 2025	99.75	100.32	98.92	99.61	746,564	+0.65(+0.66%)
Jan 29, 2025	98.75	99.55	98.25	98.96	973,098	+0.19(+0.19%)
Jan 28, 2025	99.09	99.29	98.19	98.77	716,809	-0.33(-0.33%)
Jan 27, 2025	99.54	100.28	98.75	99.10	780,659	-0.72(-0.72%)
Jan 24, 2025	99.89	100.24	99.50	99.82	744,171	-0.17(-0.17%)
Jan 23, 2025	99.53	100.46	99.50	99.99	1,019,323	+0.15(+0.15%)
Jan 22, 2025	100.59	100.59	99.73	99.84	969,628	-0.87(-0.86%)
Jan 21, 2025	100.04	100.74	99.91	100.71	812,089	+1.39(+1.40%)
Jan 17, 2025	99.59	99.78	98.86	99.32	701,862	+0.41(+0.41%)
Jan 16, 2025	98.92	99.20	98.21	98.91	1,074,375	-0.05(-0.05%)
Jan 15, 2025	99.50	99.50	98.44	98.96	1,243,611	+1.61(+1.65%)
Jan 14, 2025	96.52	97.35	96.07	97.35	747,614	+1.86(+1.95%)
Jan 13, 2025	94.15	95.57	93.86	95.49	941,607	+0.80(+0.84%)
Jan 10, 2025	95.42	95.55	94.08	94.69	1,464,282	-1.43(-1.49%)
Jan 08, 2025	95.87	96.30	95.00	96.12	845,509	-0.33(-0.34%)
Jan 07, 2025	97.44	97.73	95.89	96.45	1,065,094	-0.65(-0.67%)
Jan 06, 2025	97.92	98.54	96.90	97.10	822,008	-0.14(-0.14%)
Jan 03, 2025	96.81	97.29	95.75	97.24	782,676	+0.86(+0.89%)
Jan 02, 2025	97.43	98.03	95.80	96.38	934,422	-0.15(-0.16%)
Dec 31, 2024				96.53	0	+0.37(+0.38%)
Dec 30, 2024	96.02	96.61	95.03	96.16	937,827	-0.33(-0.34%)
Dec 27, 2024	97.23	97.67	95.70	96.49	777,371	-1.13(-1.16%)
Dec 26, 2024	96.70	97.77	96.15	97.62	640,135	+0.54(+0.56%)
Dec 24, 2024	96.43	97.08	95.85	97.08	559,796	+0.99(+1.03%)
Dec 23, 2024	96.11	96.27	95.28	96.09	938,812	-0.02(-0.02%)
Dec 20, 2024	95.22	97.43	94.84	96.11	2,351,459	+0.44(+0.46%)
Dec 19, 2024	97.18	97.80	95.43	95.67	1,363,736	-0.38(-0.40%)
Dec 18, 2024	100.59	100.91	95.42	96.05	1,409,524	-3.98(-3.98%)
Dec 17, 2024	101.10	101.10	99.82	100.03	1,138,072	-1.41(-1.39%)
Dec 16, 2024	101.56	101.96	101.12	101.44	930,392	-0.13(-0.13%)
Dec 13, 2024	102.48	102.48	101.05	101.57	785,123	-0.68(-0.66%)
Dec 12, 2024	103.25	103.25	102.17	102.25	777,517	-1.06(-1.03%)
Dec 11, 2024	103.42	103.86	102.77	103.32	922,303	+0.76(+0.74%)
Dec 10, 2024	102.77	103.34	101.71	102.56	868,111	+0.00(+0.00%)
Dec 09, 2024	103.56	104.01	102.44	102.56	938,557	-0.29(-0.28%)
Dec 06, 2024	104.01	104.13	102.42	102.85	812,150	-0.56(-0.54%)
Dec 05, 2024	104.53	104.68	103.25	103.41	780,538	-1.14(-1.09%)
Dec 04, 2024	104.59	104.97	103.56	104.54	883,353	-0.05(-0.05%)
Dec 03, 2024	105.36	105.43	104.08	104.59	1,685,532	-0.69(-0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices