ARCX
Datos históricos de Avantis U.S. Small Cap Value ETF
Avantis U.S. Small Cap Value ETF · AVUV
$119.64
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:41 UTC
- Variación en el periodo
- +25.69%
- Máximo
- US$129.05
- 4 de agosto de 2026
- Mínimo
- US$93.87
- 20 de noviembre de 2025
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 120.10 | 120.19 | 119.60 | 119.64 | −0.41% | 1.37 M |
| 8 oct 2026 | 118.92 | 120.31 | 118.70 | 120.13 | +0.84% | 2.5 M |
| 7 oct 2026 | 119.70 | 119.82 | 118.59 | 119.13 | −1.11% | 1.69 M |
| 6 oct 2026 | 120.99 | 121.16 | 120.33 | 120.47 | −0.22% | 1.44 M |
| 5 oct 2026 | 120.10 | 121.25 | 119.29 | 120.73 | +0.58% | 1.44 M |
| 2 oct 2026 | 119.86 | 120.55 | 119.70 | 120.03 | +0.78% | 1.58 M |
| 1 oct 2026 | 117.55 | 119.18 | 116.98 | 119.10 | +1.13% | 2.16 M |
| 30 sep 2026 | 119.29 | 119.31 | 117.77 | 117.77 | −0.85% | 1.62 M |
| 29 sep 2026 | 119.32 | 119.59 | 118.31 | 118.78 | −0.64% | 1.75 M |
| 28 sep 2026 | 120.16 | 120.42 | 119.41 | 119.55 | −0.71% | 1.66 M |
| 25 sep 2026 | 120.27 | 120.81 | 119.83 | 120.41 | +0.17% | 1.08 M |
| 24 sep 2026 | 120.45 | 120.56 | 119.70 | 120.21 | −0.10% | 1.61 M |
| 23 sep 2026 | 121.27 | 121.36 | 120.21 | 120.33 | −1.05% | 1.33 M |
| 22 sep 2026 | 122.18 | 122.80 | 121.53 | 121.61 | +0.12% | 1.16 M |
| 21 sep 2026 | 122.31 | 122.31 | 121.45 | 121.46 | −0.41% | 1.24 M |
| 18 sep 2026 | 122.02 | 122.23 | 121.46 | 121.96 | −0.50% | 1.1 M |
| 17 sep 2026 | 123.87 | 123.90 | 122.45 | 122.57 | −0.12% | 1.03 M |
| 16 sep 2026 | 123.90 | 124.12 | 121.48 | 122.72 | −0.97% | 1.77 M |
| 15 sep 2026 | 124.00 | 124.19 | 123.46 | 123.92 | −0.08% | 961,526.485 |
| 14 sep 2026 | 124.17 | 124.73 | 123.68 | 124.02 | −0.39% | 1.07 M |
| 11 sep 2026 | 124.79 | 125.24 | 124.02 | 124.50 | +0.58% | 944,955.745 |
| 10 sep 2026 | 124.02 | 124.04 | 123.13 | 123.78 | −0.43% | 1.47 M |
| 9 sep 2026 | 125.20 | 125.35 | 124.07 | 124.31 | −0.81% | 1.43 M |
| 8 sep 2026 | 126.52 | 126.75 | 125.24 | 125.32 | −1.27% | 1.21 M |
| 4 sep 2026 | 125.70 | 126.99 | 125.62 | 126.93 | +0.52% | 1.29 M |
| 3 sep 2026 | 126.68 | 126.82 | 125.81 | 126.27 | +0.28% | 991,312.419 |
| 2 sep 2026 | 124.42 | 126.33 | 124.42 | 125.92 | +1.47% | 1.11 M |
| 1 sep 2026 | 124.50 | 125.25 | 123.85 | 124.10 | −0.70% | 1.27 M |
| 31 ago 2026 | 125.81 | 125.83 | 124.72 | 124.97 | −0.48% | 1.14 M |
| 28 ago 2026 | 126.32 | 126.82 | 125.46 | 125.57 | −0.36% | 1.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.