Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
54.99
-1.21 (-2.15%)
At close: Aug 1, 2025, 4:00 PM
54.99
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.32 | 55.32 | 54.88 | 54.99 | 54.99 | -2.15% | 604 |
| Jul 31, 2025 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | 0.08% | 1,377 |
| Jul 30, 2025 | 56.23 | 56.23 | 55.94 | 56.15 | 56.15 | 0.14% | 645 |
| Jul 29, 2025 | 56.45 | 56.45 | 56.07 | 56.07 | 56.07 | -0.41% | 656 |
| Jul 28, 2025 | 56.35 | 56.35 | 56.20 | 56.30 | 56.30 | 0.34% | 804 |
| Jul 25, 2025 | 56.10 | 56.23 | 56.07 | 56.12 | 56.12 | 0.40% | 3,550 |
| Jul 24, 2025 | 55.85 | 56.01 | 55.85 | 55.89 | 55.89 | 0.40% | 934 |
| Jul 23, 2025 | 55.38 | 55.67 | 55.38 | 55.67 | 55.67 | 0.71% | 1,987 |
| Jul 22, 2025 | 55.10 | 55.28 | 55.10 | 55.28 | 55.28 | -0.22% | 350 |
| Jul 21, 2025 | 55.41 | 55.41 | 55.40 | 55.40 | 55.40 | 0.26% | 1,427 |
| Jul 18, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.09% | 247 |
| Jul 17, 2025 | 55.28 | 55.28 | 55.21 | 55.21 | 55.21 | 0.69% | 271 |
| Jul 16, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.09% | 82 |
| Jul 15, 2025 | 55.03 | 55.03 | 54.78 | 54.78 | 54.78 | 0.05% | 236 |
| Jul 14, 2025 | 54.56 | 54.80 | 54.56 | 54.75 | 54.75 | 0.27% | 712 |
| Jul 11, 2025 | 54.71 | 54.76 | 54.61 | 54.61 | 54.61 | -0.14% | 4,604 |
| Jul 10, 2025 | 54.51 | 54.69 | 54.51 | 54.69 | 54.69 | 0.02% | 333 |
| Jul 9, 2025 | 54.52 | 54.68 | 54.52 | 54.68 | 54.68 | 0.93% | 3,219 |
| Jul 8, 2025 | 54.15 | 54.17 | 54.15 | 54.17 | 54.17 | -0.18% | 450 |
| Jul 7, 2025 | 54.25 | 54.27 | 54.25 | 54.27 | 54.27 | -0.76% | 382 |
| Jul 3, 2025 | 54.46 | 54.69 | 54.46 | 54.69 | 54.69 | 0.99% | 303 |
| Jul 2, 2025 | 54.07 | 54.15 | 54.07 | 54.15 | 54.15 | 0.82% | 1,350 |
| Jul 1, 2025 | 53.94 | 53.94 | 53.71 | 53.71 | 53.71 | -0.63% | 911 |
| Jun 30, 2025 | 53.86 | 54.05 | 53.86 | 54.05 | 54.05 | 0.58% | 1,579 |
| Jun 27, 2025 | 53.45 | 53.74 | 53.45 | 53.74 | 53.74 | 0.65% | 719 |
| Jun 26, 2025 | 53.14 | 53.39 | 53.11 | 53.39 | 53.39 | 1.08% | 2,286 |
| Jun 25, 2025 | 52.82 | 52.85 | 52.82 | 52.82 | 52.82 | 0.37% | 903 |
| Jun 24, 2025 | 52.59 | 52.68 | 52.59 | 52.62 | 52.62 | 1.08% | 1,296 |
| Jun 23, 2025 | 51.45 | 52.06 | 51.45 | 52.06 | 51.97 | 0.91% | 2,021 |
| Jun 20, 2025 | 51.63 | 51.69 | 51.59 | 51.59 | 51.50 | -0.56% | 1,340 |
| Jun 18, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.79 | -0.12% | 285 |
| Jun 17, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.85 | -0.63% | 171 |
| Jun 16, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.18 | 1.18% | 34 |
| Jun 13, 2025 | 52.10 | 52.10 | 51.67 | 51.67 | 51.57 | -1.25% | 1,210 |
| Jun 12, 2025 | 52.40 | 52.40 | 52.32 | 52.32 | 52.23 | 0.30% | 475 |
| Jun 11, 2025 | 52.46 | 52.46 | 52.14 | 52.16 | 52.07 | -0.42% | 4,955 |
| Jun 10, 2025 | 52.18 | 52.38 | 52.18 | 52.38 | 52.29 | 0.52% | 527 |
| Jun 9, 2025 | 52.15 | 52.21 | 52.11 | 52.11 | 52.01 | 0.11% | 1,409 |
| Jun 6, 2025 | 51.97 | 52.13 | 51.97 | 52.05 | 51.95 | 1.21% | 820 |
| Jun 5, 2025 | 51.77 | 52.06 | 51.43 | 51.43 | 51.34 | -0.48% | 2,642 |
| Jun 4, 2025 | 51.74 | 51.74 | 51.68 | 51.68 | 51.59 | 0.38% | 1,013 |
| Jun 3, 2025 | 51.48 | 51.51 | 51.48 | 51.48 | 51.39 | 0.64% | 238 |
| Jun 2, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.07 | 0.52% | 102 |
| May 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.80 | 0.15% | 29 |
| May 29, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.73 | 0.25% | 16 |
| May 28, 2025 | 50.87 | 50.87 | 50.69 | 50.69 | 50.60 | -0.36% | 1,114 |
| May 27, 2025 | 50.31 | 50.89 | 50.31 | 50.87 | 50.78 | 2.20% | 917 |
| May 23, 2025 | 49.97 | 49.97 | 49.78 | 49.78 | 49.69 | -1.00% | 147 |
| May 22, 2025 | 50.29 | 50.60 | 50.28 | 50.28 | 50.19 | 0.14% | 782 |
| May 21, 2025 | 50.74 | 51.02 | 50.06 | 50.21 | 50.12 | -1.14% | 4,558 |