Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
60.18
+0.74 (1.24%)
At close: Dec 19, 2025, 4:00 PM EST
60.18
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.90 | 60.10 | 59.83 | 60.11 | - | 1.13% | 8,561 |
| Dec 18, 2025 | 59.77 | 59.77 | 59.31 | 59.44 | 59.44 | 1.32% | 11,973 |
| Dec 17, 2025 | 59.58 | 59.58 | 58.66 | 58.66 | 58.66 | -1.66% | 3,812 |
| Dec 16, 2025 | 59.34 | 59.71 | 59.34 | 59.66 | 59.66 | 0.11% | 1,256 |
| Dec 15, 2025 | 59.74 | 59.74 | 59.59 | 59.59 | 59.53 | -0.53% | 2,298 |
| Dec 12, 2025 | 60.20 | 60.20 | 59.73 | 59.91 | 59.85 | -1.62% | 7,117 |
| Dec 11, 2025 | 60.68 | 60.92 | 60.34 | 60.89 | 60.83 | 0.06% | 7,597 |
| Dec 10, 2025 | 60.48 | 60.86 | 60.38 | 60.86 | 60.80 | 0.45% | 6,454 |
| Dec 9, 2025 | 60.68 | 60.73 | 60.54 | 60.58 | 60.52 | 0.09% | 5,924 |
| Dec 8, 2025 | 60.84 | 60.84 | 60.43 | 60.53 | 60.47 | -0.28% | 6,560 |
| Dec 5, 2025 | 60.48 | 60.84 | 60.48 | 60.70 | 60.64 | 0.35% | 2,746 |
| Dec 4, 2025 | 60.81 | 60.81 | 60.25 | 60.49 | 60.43 | 0.24% | 9,430 |
| Dec 3, 2025 | 60.28 | 60.35 | 60.28 | 60.35 | 60.29 | 0.01% | 511 |
| Dec 2, 2025 | 60.48 | 60.62 | 60.34 | 60.34 | 60.28 | 0.46% | 3,032 |
| Dec 1, 2025 | 60.05 | 60.34 | 59.87 | 60.06 | 60.00 | -0.46% | 2,302 |
| Nov 28, 2025 | 60.24 | 60.34 | 60.24 | 60.34 | 60.28 | 0.42% | 751 |
| Nov 26, 2025 | 60.25 | 60.25 | 60.08 | 60.08 | 60.02 | 0.86% | 1,499 |
| Nov 25, 2025 | 58.91 | 59.68 | 58.78 | 59.57 | 59.51 | 0.79% | 5,786 |
| Nov 24, 2025 | 58.40 | 59.15 | 58.40 | 59.10 | 59.05 | 2.28% | 7,323 |
| Nov 21, 2025 | 57.61 | 57.89 | 57.18 | 57.79 | 57.73 | 0.85% | 2,263 |
| Nov 20, 2025 | 59.85 | 59.85 | 57.19 | 57.30 | 57.25 | -2.02% | 5,786 |
| Nov 19, 2025 | 58.40 | 58.97 | 58.23 | 58.48 | 58.42 | 0.65% | 3,632 |
| Nov 18, 2025 | 58.50 | 58.50 | 57.64 | 58.10 | 58.05 | -0.93% | 40,987 |
| Nov 17, 2025 | 59.40 | 59.40 | 58.40 | 58.65 | 58.59 | -0.99% | 3,496 |
| Nov 14, 2025 | 58.42 | 59.23 | 58.42 | 59.23 | 59.17 | 0.06% | 1,520 |
| Nov 13, 2025 | 59.86 | 59.93 | 59.19 | 59.19 | 59.14 | -2.11% | 13,724 |
| Nov 12, 2025 | 60.65 | 60.65 | 60.29 | 60.47 | 60.41 | -0.17% | 20,955 |
| Nov 11, 2025 | 60.48 | 60.75 | 60.45 | 60.58 | 60.52 | -0.29% | 9,177 |
| Nov 10, 2025 | 60.60 | 60.80 | 60.21 | 60.76 | 60.70 | 2.07% | 1,650 |
| Nov 7, 2025 | 58.99 | 59.53 | 58.90 | 59.53 | 59.47 | 0.01% | 4,045 |
| Nov 6, 2025 | 60.07 | 60.07 | 59.52 | 59.52 | 59.46 | -1.78% | 117,674 |
| Nov 5, 2025 | 60.73 | 60.83 | 60.60 | 60.60 | 60.54 | 0.37% | 2,737 |
| Nov 4, 2025 | 60.83 | 60.99 | 60.38 | 60.38 | 60.32 | -1.75% | 6,194 |
| Nov 3, 2025 | 61.43 | 61.64 | 61.43 | 61.45 | 61.40 | 0.34% | 8,283 |
| Oct 31, 2025 | 61.57 | 61.57 | 61.22 | 61.24 | 61.18 | 0.41% | 2,952 |
| Oct 30, 2025 | 61.45 | 61.45 | 60.99 | 60.99 | 60.93 | -1.64% | 1,445 |
| Oct 29, 2025 | 62.17 | 62.17 | 61.70 | 62.01 | 61.95 | 0.24% | 2,133 |
| Oct 28, 2025 | 61.54 | 61.97 | 61.50 | 61.86 | 61.80 | 0.58% | 1,064 |
| Oct 27, 2025 | 61.31 | 61.52 | 61.31 | 61.51 | 61.45 | 1.56% | 1,356 |
| Oct 24, 2025 | 60.63 | 60.63 | 60.56 | 60.56 | 60.50 | 1.07% | 278 |
| Oct 23, 2025 | 59.91 | 60.03 | 59.87 | 59.92 | 59.86 | 0.95% | 6,861 |
| Oct 22, 2025 | 60.09 | 60.09 | 59.09 | 59.35 | 59.30 | -1.02% | 19,134 |
| Oct 21, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.91 | 0.09% | 511 |
| Oct 20, 2025 | 59.92 | 60.04 | 59.91 | 59.91 | 59.85 | 1.13% | 1,887 |
| Oct 17, 2025 | 58.86 | 59.27 | 58.86 | 59.24 | 59.18 | 0.40% | 25,956 |
| Oct 16, 2025 | 59.78 | 59.78 | 58.93 | 59.01 | 58.95 | -0.52% | 3,372 |
| Oct 15, 2025 | 59.65 | 59.70 | 59.17 | 59.31 | 59.25 | 0.50% | 1,452 |
| Oct 14, 2025 | 58.90 | 59.35 | 58.90 | 59.02 | 58.96 | -0.53% | 1,710 |
| Oct 13, 2025 | 59.22 | 59.39 | 59.22 | 59.33 | 59.27 | 2.01% | 2,391 |
| Oct 10, 2025 | 60.21 | 60.21 | 58.16 | 58.16 | 58.10 | -3.09% | 350 |