Avos Global Equities ETF (AVOS)
NASDAQ: AVOS · Real-Time Price · USD
27.73
+0.37 (1.36%)
Aug 4, 2026, 4:00 PM EDT - Market closed
AVOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 27.58 | 27.73 | 27.55 | 27.73 | 27.73 | 1.36% | 2,875 |
| Aug 3, 2026 | 27.30 | 27.36 | 27.30 | 27.36 | 27.36 | 0.69% | 510 |
| Jul 31, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.12% | 45 |
| Jul 30, 2026 | 26.91 | 27.14 | 26.86 | 27.14 | 27.14 | 1.60% | 8,366 |
| Jul 29, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.71% | 11 |
| Jul 28, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.17% | 16 |
| Jul 27, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.64% | 9,134 |
| Jul 24, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.38% | 10 |
| Jul 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.23% | 2,717 |
| Jul 22, 2026 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | 0.04% | 1,011 |
| Jul 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.00% | 8,573 |
| Jul 20, 2026 | 26.77 | 26.77 | 26.64 | 26.64 | 26.64 | -0.41% | 549 |
| Jul 17, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.60% | 10,285 |
| Jul 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.66% | 10 |
| Jul 15, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.47% | 11 |
| Jul 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.43% | 125 |
| Jul 13, 2026 | 27.06 | 27.06 | 26.85 | 26.85 | 26.85 | -0.90% | 1,049 |
| Jul 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.28% | 10 |
| Jul 9, 2026 | 27.07 | 27.07 | 27.02 | 27.02 | 27.02 | 0.41% | 110 |
| Jul 8, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.46% | 11 |
| Jul 7, 2026 | 27.25 | 27.25 | 26.98 | 27.03 | 27.03 | -0.71% | 4,094 |
| Jul 6, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.84% | 121 |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.89% | 74 |
| Jul 1, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.64% | 11 |
| Jun 30, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.50% | 11 |
| Jun 29, 2026 | 26.83 | 26.83 | 26.80 | 26.80 | 26.80 | 0.62% | 2,743 |
| Jun 26, 2026 | 26.55 | 26.67 | 26.55 | 26.64 | 26.64 | 0.17% | 5,868 |
| Jun 25, 2026 | 26.69 | 26.69 | 26.59 | 26.59 | 26.59 | 0.16% | 8,168 |
| Jun 24, 2026 | 26.67 | 26.69 | 26.55 | 26.55 | 26.55 | -0.25% | 1,553 |
| Jun 23, 2026 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | -1.64% | 6,713 |
| Jun 22, 2026 | 27.06 | 27.10 | 27.02 | 27.06 | 27.06 | -0.16% | 9,100 |
| Jun 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.80% | 19 |
| Jun 17, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.96% | 131 |
| Jun 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.10% | 15 |
| Jun 15, 2026 | 27.28 | 27.28 | 27.17 | 27.17 | 27.17 | 1.19% | 367 |
| Jun 12, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.85 | 0.43% | 151 |
| Jun 11, 2026 | 26.34 | 26.74 | 26.34 | 26.74 | 26.74 | 2.19% | 104 |
| Jun 10, 2026 | 26.35 | 26.38 | 26.17 | 26.17 | 26.16 | -1.21% | 17,912 |
| Jun 9, 2026 | 26.40 | 26.49 | 26.40 | 26.49 | 26.48 | -0.07% | 2,650 |
| Jun 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.34% | 36 |
| Jun 5, 2026 | 26.56 | 26.56 | 26.41 | 26.41 | 26.41 | -2.67% | 11,124 |
| Jun 4, 2026 | 27.28 | 27.28 | 27.09 | 27.14 | 27.14 | 0.61% | 515 |
| Jun 3, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.88% | 4 |
| Jun 2, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.48% | 104 |
| Jun 1, 2026 | 26.98 | 27.08 | 26.83 | 27.08 | 27.08 | 0.29% | 395 |
| May 29, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | -0.19% | 636 |
| May 28, 2026 | 27.05 | 27.10 | 27.05 | 27.06 | 27.05 | 0.03% | 260 |
| May 27, 2026 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | -0.15% | 11,650 |
| May 26, 2026 | 27.19 | 27.19 | 27.09 | 27.09 | 27.09 | 0.98% | 104 |
| May 22, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.40% | 4 |