Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)

AVUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	48.64	49.13	48.64	48.71	48.71	0.70%	1,222
May 7, 2025	48.22	48.59	48.22	48.37	48.37	-0.10%	927
May 6, 2025	48.54	48.56	48.42	48.42	48.42	-0.74%	564
May 5, 2025	48.92	48.94	48.78	48.78	48.78	-0.64%	531
May 2, 2025	49.01	49.14	49.01	49.09	49.09	1.34%	621
May 1, 2025	48.64	48.88	48.45	48.45	48.45	0.70%	3,922
Apr 30, 2025	47.09	48.12	46.95	48.11	48.11	0.04%	2,879
Apr 29, 2025	47.82	48.13	47.82	48.09	48.09	0.38%	4,721
Apr 28, 2025	47.60	47.91	47.58	47.91	47.91	0.09%	6,913
Apr 25, 2025	47.87	47.87	47.87	47.87	47.87	0.81%	38
Apr 24, 2025	47.48	47.48	47.48	47.48	47.48	2.02%	61
Apr 23, 2025	46.38	46.56	46.38	46.54	46.54	1.76%	1,830
Apr 22, 2025	45.25	45.73	45.25	45.73	45.73	2.57%	954
Apr 21, 2025	45.09	45.09	44.59	44.59	44.59	-2.36%	539
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.