Friday, 19 April 2024
Avantis U.S. Small Cap Value ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 71.99 | 72.37 | 69.80 | 69.88 | 403,000 |
| 13/10/22 | 68.29 | 71.93 | 67.82 | 71.58 | 428,400 |
| 12/10/22 | 69.38 | 70.11 | 68.83 | 69.57 | 873,300 |
| 11/10/22 | 69.20 | 70.51 | 68.53 | 69.49 | 1,783,300 |
| 10/10/22 | 69.72 | 70.21 | 69.12 | 69.52 | 1,328,200 |
| 07/10/22 | 70.55 | 70.72 | 69.22 | 69.53 | 1,649,700 |
| 06/10/22 | 70.81 | 71.66 | 70.58 | 71.08 | 2,185,000 |
| 05/10/22 | 70.31 | 71.40 | 69.95 | 71.15 | 1,351,300 |
| 04/10/22 | 69.83 | 71.27 | 69.74 | 71.26 | 1,351,700 |
| 03/10/22 | 67.19 | 68.82 | 66.66 | 68.43 | 1,694,300 |
| 30/09/22 | 66.39 | 67.58 | 65.88 | 66.14 | 1,349,000 |
| 29/09/22 | 67.00 | 67.00 | 65.61 | 66.58 | 1,225,300 |
| 28/09/22 | 66.22 | 68.25 | 65.84 | 67.80 | 1,534,300 |
| 26/09/22 | 66.12 | 67.20 | 65.29 | 65.42 | 1,828,100 |
| 23/09/22 | 67.55 | 67.55 | 65.57 | 66.43 | 1,692,100 |
| 22/09/22 | 70.11 | 70.29 | 68.48 | 68.59 | 1,056,300 |
| 21/09/22 | 71.62 | 72.03 | 70.00 | 70.01 | 750,200 |
| 20/09/22 | 71.41 | 71.41 | 70.39 | 71.00 | 886,500 |
| 19/09/22 | 70.52 | 72.52 | 70.49 | 72.36 | 1,033,000 |
| 16/09/22 | 71.55 | 71.65 | 70.49 | 71.39 | 770,200 |
| 15/09/22 | 72.35 | 73.33 | 72.08 | 72.40 | 1,214,400 |
| 14/09/22 | 73.00 | 73.02 | 72.00 | 72.81 | 1,024,500 |
| 13/09/22 | 73.81 | 74.29 | 72.32 | 72.65 | 1,220,000 |
| 12/09/22 | 75.29 | 75.93 | 75.05 | 75.52 | 614,900 |
| 09/09/22 | 73.69 | 74.72 | 73.69 | 74.60 | 838,400 |
| 08/09/22 | 72.34 | 72.96 | 71.66 | 72.95 | 881,100 |
| 07/09/22 | 71.72 | 72.86 | 71.41 | 72.77 | 936,100 |
| 06/09/22 | 73.33 | 73.33 | 71.64 | 72.00 | 1,295,700 |
| 02/09/22 | 74.19 | 74.25 | 72.47 | 72.84 | 970,800 |
| 01/09/22 | 73.44 | 73.44 | 72.34 | 73.05 | 1,177,900 |
| 31/08/22 | 74.82 | 74.83 | 74.01 | 74.04 | 839,500 |
| 30/08/22 | 76.42 | 76.42 | 74.36 | 74.78 | 1,278,000 |
| 29/08/22 | 76.35 | 77.04 | 75.96 | 76.28 | 1,028,700 |
| 26/08/22 | 79.18 | 79.19 | 76.83 | 76.87 | 803,400 |
| 25/08/22 | 78.16 | 79.06 | 77.78 | 79.06 | 606,700 |
| 24/08/22 | 77.55 | 77.99 | 77.22 | 77.72 | 749,800 |
| 23/08/22 | 77.62 | 78.55 | 77.52 | 77.64 | 607,100 |
| 22/08/22 | 77.87 | 77.87 | 76.94 | 77.27 | 618,100 |
| 19/08/22 | 79.26 | 79.36 | 78.42 | 78.68 | 488,600 |
| 18/08/22 | 79.13 | 80.02 | 78.95 | 79.96 | 457,500 |
| 17/08/22 | 79.04 | 79.31 | 78.26 | 78.83 | 292,200 |
| 16/08/22 | 79.18 | 80.22 | 79.07 | 79.80 | 597,900 |
| 15/08/22 | 78.39 | 79.07 | 77.82 | 79.07 | 363,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |