Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
46.79
+1.11 (2.43%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.74 | 45.82 | 45.66 | 45.66 | 45.66 | -0.03% | 458 |
| Apr 16, 2025 | 46.19 | 46.19 | 45.67 | 45.68 | 45.68 | -2.38% | 1,225 |
| Apr 15, 2025 | 47.12 | 47.12 | 46.78 | 46.79 | 46.79 | -0.35% | 214 |
| Apr 14, 2025 | 47.29 | 47.30 | 46.95 | 46.95 | 46.95 | 0.71% | 1,048 |
| Apr 11, 2025 | 46.20 | 46.62 | 46.19 | 46.62 | 46.62 | 1.57% | 33,271 |
| Apr 10, 2025 | 46.64 | 46.64 | 45.32 | 45.90 | 45.90 | -3.26% | 3,115 |
| Apr 9, 2025 | 45.12 | 47.45 | 45.12 | 47.45 | 47.45 | 9.24% | 11,658 |
| Apr 8, 2025 | 45.73 | 45.73 | 43.43 | 43.43 | 43.43 | -1.40% | 972 |
| Apr 7, 2025 | 45.04 | 47.40 | 43.33 | 44.05 | 44.05 | -0.67% | 2,031 |
| Apr 4, 2025 | 45.94 | 45.94 | 44.35 | 44.35 | 44.35 | -5.65% | 65,812 |
| Apr 3, 2025 | 47.29 | 47.43 | 47.01 | 47.01 | 47.01 | -4.41% | 2,209 |
| Apr 2, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.80% | 277 |
| Apr 1, 2025 | 48.85 | 48.85 | 48.47 | 48.78 | 48.78 | 0.26% | 549 |
| Mar 31, 2025 | 48.15 | 48.65 | 48.15 | 48.65 | 48.65 | 0.75% | 643 |
| Mar 28, 2025 | 48.82 | 48.83 | 48.29 | 48.29 | 48.29 | -2.00% | 1,863 |