Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
59.10
+0.44 (0.75%)
At close: Sep 18, 2025, 4:00 PM EDT
59.10
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.73 | 58.73 | 58.66 | 58.66 | 58.66 | -0.58% | 717 |
| Sep 16, 2025 | 59.03 | 59.05 | 59.01 | 59.01 | 59.01 | -0.16% | 572 |
| Sep 15, 2025 | 59.02 | 59.10 | 59.02 | 59.10 | 59.10 | 0.83% | 1,054 |
| Sep 12, 2025 | 58.54 | 58.74 | 58.54 | 58.61 | 58.61 | 0.06% | 4,699 |
| Sep 11, 2025 | 58.58 | 58.58 | 58.56 | 58.57 | 58.57 | 0.46% | 1,054 |
| Sep 10, 2025 | 58.53 | 58.58 | 58.31 | 58.31 | 58.31 | 0.58% | 1,704 |
| Sep 9, 2025 | 57.74 | 57.97 | 57.74 | 57.97 | 57.97 | 0.23% | 26,694 |
| Sep 8, 2025 | 58.00 | 58.00 | 57.84 | 57.84 | 57.84 | 0.65% | 516 |
| Sep 5, 2025 | 57.72 | 57.72 | 57.07 | 57.46 | 57.46 | -0.41% | 3,219 |
| Sep 4, 2025 | 57.18 | 57.69 | 57.18 | 57.69 | 57.69 | 1.15% | 7,260 |
| Sep 3, 2025 | 57.03 | 57.08 | 56.77 | 57.04 | 57.04 | 1.06% | 7,714 |
| Sep 2, 2025 | 55.76 | 56.45 | 55.72 | 56.44 | 56.44 | -0.76% | 48,984 |
| Aug 29, 2025 | 56.86 | 56.92 | 56.86 | 56.87 | 56.87 | -1.19% | 1,023 |
| Aug 28, 2025 | 57.30 | 57.60 | 57.29 | 57.56 | 57.56 | 0.54% | 2,619 |
| Aug 27, 2025 | 56.97 | 57.25 | 56.97 | 57.25 | 57.25 | 0.30% | 2,349 |
| Aug 26, 2025 | 56.93 | 57.08 | 56.91 | 57.08 | 57.08 | 0.52% | 4,252 |
| Aug 25, 2025 | 57.06 | 57.07 | 56.78 | 56.78 | 56.78 | -0.12% | 4,645 |
| Aug 22, 2025 | 56.96 | 57.00 | 56.85 | 56.85 | 56.85 | 1.71% | 4,774 |
| Aug 21, 2025 | 55.98 | 55.98 | 55.80 | 55.90 | 55.90 | -0.41% | 1,428 |
| Aug 20, 2025 | 56.00 | 56.13 | 56.00 | 56.13 | 56.13 | -0.57% | 550 |
| Aug 19, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.42% | 259 |
| Aug 18, 2025 | 57.20 | 57.27 | 57.20 | 57.27 | 57.27 | 0.05% | 260 |
| Aug 15, 2025 | 57.25 | 57.30 | 57.24 | 57.24 | 57.24 | -0.39% | 838 |
| Aug 14, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.08% | 463 |
| Aug 13, 2025 | 57.35 | 57.41 | 57.35 | 57.41 | 57.41 | -0.02% | 553 |
| Aug 12, 2025 | 57.34 | 57.42 | 57.34 | 57.42 | 57.42 | 1.45% | 601 |
| Aug 11, 2025 | 56.63 | 56.63 | 56.60 | 56.60 | 56.60 | -0.35% | 492 |
| Aug 8, 2025 | 56.69 | 56.83 | 56.69 | 56.80 | 56.80 | 0.97% | 321 |
| Aug 7, 2025 | 56.50 | 57.53 | 56.11 | 56.25 | 56.25 | -0.02% | 50,576 |
| Aug 6, 2025 | 56.27 | 56.30 | 56.26 | 56.26 | 56.26 | 1.17% | 307 |
| Aug 5, 2025 | 56.11 | 56.11 | 55.61 | 55.61 | 55.61 | -0.70% | 844 |
| Aug 4, 2025 | 55.92 | 56.01 | 55.92 | 56.01 | 56.01 | 1.85% | 611 |
| 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 |