Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
53.74
+0.35 (0.65%)
At close: Jun 27, 2025, 4:00 PM
53.74
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 50.64 | 50.79 | 50.64 | 50.79 | 50.69 | -0.55% | 344 |
| May 19, 2025 | 50.74 | 51.07 | 50.74 | 51.07 | 50.97 | -0.01% | 598 |
| May 16, 2025 | 51.01 | 51.07 | 50.92 | 51.07 | 50.98 | 0.65% | 1,165 |
| May 15, 2025 | 50.78 | 50.85 | 50.69 | 50.74 | 50.65 | -0.15% | 1,160 |
| May 14, 2025 | 50.85 | 50.87 | 50.76 | 50.82 | 50.73 | 0.26% | 1,942 |
| May 13, 2025 | 50.56 | 50.72 | 50.56 | 50.69 | 50.60 | 0.66% | 2,579 |
| May 12, 2025 | 50.04 | 50.36 | 49.93 | 50.36 | 50.27 | 3.65% | 1,161 |
| May 9, 2025 | 48.68 | 48.68 | 48.58 | 48.58 | 48.50 | -0.26% | 593 |
| May 8, 2025 | 48.64 | 49.13 | 48.64 | 48.71 | 48.62 | 0.70% | 1,222 |
| May 7, 2025 | 48.22 | 48.59 | 48.22 | 48.37 | 48.28 | -0.10% | 927 |
| May 6, 2025 | 48.54 | 48.56 | 48.42 | 48.42 | 48.33 | -0.74% | 564 |
| May 5, 2025 | 48.92 | 48.94 | 48.78 | 48.78 | 48.69 | -0.64% | 531 |
| May 2, 2025 | 49.01 | 49.14 | 49.01 | 49.09 | 49.00 | 1.34% | 621 |
| May 1, 2025 | 48.64 | 48.88 | 48.45 | 48.45 | 48.36 | 0.70% | 3,922 |
| Apr 30, 2025 | 47.09 | 48.12 | 46.95 | 48.11 | 48.02 | 0.04% | 2,879 |
| Apr 29, 2025 | 47.82 | 48.13 | 47.82 | 48.09 | 48.00 | 0.38% | 4,721 |
| Apr 28, 2025 | 47.60 | 47.91 | 47.58 | 47.91 | 47.82 | 0.09% | 6,913 |
| Apr 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.78 | 0.81% | 38 |
| Apr 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.40 | 2.02% | 61 |
| Apr 23, 2025 | 46.38 | 46.56 | 46.38 | 46.54 | 46.46 | 1.76% | 1,830 |
| Apr 22, 2025 | 45.25 | 45.73 | 45.25 | 45.73 | 45.65 | 2.57% | 954 |
| Apr 21, 2025 | 45.09 | 45.09 | 44.59 | 44.59 | 44.50 | -2.36% | 539 |
| Apr 17, 2025 | 45.74 | 45.82 | 45.66 | 45.66 | 45.58 | -0.03% | 458 |
| Apr 16, 2025 | 46.19 | 46.19 | 45.67 | 45.68 | 45.60 | -2.38% | 1,225 |