Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
60.21
+0.20 (0.33%)
Oct 10, 2025, 10:18 AM EDT - Market open
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | - | 0.32% | 102 |
| Oct 9, 2025 | 59.88 | 60.02 | 59.88 | 60.02 | 60.02 | -0.20% | 218,631 |
| Oct 8, 2025 | 59.79 | 60.14 | 59.79 | 60.14 | 60.14 | 1.05% | 1,438 |
| Oct 7, 2025 | 59.92 | 59.92 | 59.51 | 59.51 | 59.51 | -0.54% | 289 |
| Oct 6, 2025 | 59.67 | 59.84 | 59.67 | 59.84 | 59.84 | 0.54% | 223 |
| Oct 3, 2025 | 59.75 | 59.92 | 59.51 | 59.51 | 59.51 | -0.40% | 904 |
| Oct 2, 2025 | 59.69 | 59.75 | 59.50 | 59.75 | 59.75 | 0.33% | 3,081 |
| Oct 1, 2025 | 59.14 | 59.65 | 59.14 | 59.55 | 59.55 | 0.31% | 729 |
| Sep 30, 2025 | 59.17 | 59.37 | 59.06 | 59.37 | 59.37 | 0.32% | 979 |
| Sep 29, 2025 | 59.49 | 59.49 | 59.05 | 59.18 | 59.18 | 0.30% | 407 |
| Sep 26, 2025 | 58.77 | 59.04 | 58.72 | 59.00 | 59.00 | 0.39% | 2,359 |
| Sep 25, 2025 | 58.77 | 58.89 | 58.53 | 58.77 | 58.77 | -0.41% | 2,003 |
| Sep 24, 2025 | 59.40 | 59.40 | 58.99 | 59.01 | 59.01 | -0.51% | 9,516 |
| Sep 23, 2025 | 59.84 | 59.84 | 59.18 | 59.31 | 59.31 | -1.08% | 3,025 |
| Sep 22, 2025 | 59.63 | 59.98 | 59.63 | 59.96 | 59.93 | 0.74% | 2,700 |
| Sep 19, 2025 | 59.18 | 59.53 | 59.18 | 59.53 | 59.49 | 0.72% | 2,409 |
| Sep 18, 2025 | 59.20 | 59.20 | 59.10 | 59.10 | 59.06 | 0.74% | 2,388 |
| Sep 17, 2025 | 58.73 | 58.73 | 58.66 | 58.66 | 58.63 | -0.58% | 717 |
| Sep 16, 2025 | 59.03 | 59.05 | 59.01 | 59.01 | 58.97 | -0.16% | 572 |
| Sep 15, 2025 | 59.02 | 59.10 | 59.02 | 59.10 | 59.06 | 0.83% | 1,054 |
| Sep 12, 2025 | 58.54 | 58.74 | 58.54 | 58.61 | 58.58 | 0.06% | 4,699 |
| Sep 11, 2025 | 58.58 | 58.58 | 58.56 | 58.57 | 58.54 | 0.46% | 1,054 |
| Sep 10, 2025 | 58.53 | 58.58 | 58.31 | 58.31 | 58.27 | 0.58% | 1,704 |
| Sep 9, 2025 | 57.74 | 57.97 | 57.74 | 57.97 | 57.93 | 0.23% | 26,694 |
| Sep 8, 2025 | 58.00 | 58.00 | 57.84 | 57.84 | 57.80 | 0.65% | 516 |
| Sep 5, 2025 | 57.72 | 57.72 | 57.07 | 57.46 | 57.42 | -0.41% | 3,219 |
| Sep 4, 2025 | 57.18 | 57.69 | 57.18 | 57.69 | 57.66 | 1.15% | 7,260 |
| Sep 3, 2025 | 57.03 | 57.08 | 56.77 | 57.04 | 57.00 | 1.06% | 7,714 |
| Sep 2, 2025 | 55.76 | 56.45 | 55.72 | 56.44 | 56.41 | -0.76% | 48,984 |
| Aug 29, 2025 | 56.86 | 56.92 | 56.86 | 56.87 | 56.84 | -1.19% | 1,023 |
| Aug 28, 2025 | 57.30 | 57.60 | 57.29 | 57.56 | 57.52 | 0.54% | 2,619 |
| Aug 27, 2025 | 56.97 | 57.25 | 56.97 | 57.25 | 57.21 | 0.30% | 2,349 |
| Aug 26, 2025 | 56.93 | 57.08 | 56.91 | 57.08 | 57.04 | 0.52% | 4,252 |
| Aug 25, 2025 | 57.06 | 57.07 | 56.78 | 56.78 | 56.75 | -0.12% | 4,645 |
| Aug 22, 2025 | 56.96 | 57.00 | 56.85 | 56.85 | 56.82 | 1.71% | 4,774 |
| Aug 21, 2025 | 55.98 | 55.98 | 55.80 | 55.90 | 55.86 | -0.41% | 1,428 |
| Aug 20, 2025 | 56.00 | 56.13 | 56.00 | 56.13 | 56.09 | -0.57% | 550 |
| Aug 19, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.42 | -1.42% | 259 |
| Aug 18, 2025 | 57.20 | 57.27 | 57.20 | 57.27 | 57.23 | 0.05% | 260 |
| Aug 15, 2025 | 57.25 | 57.30 | 57.24 | 57.24 | 57.20 | -0.39% | 838 |
| Aug 14, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.43 | 0.08% | 463 |
| Aug 13, 2025 | 57.35 | 57.41 | 57.35 | 57.41 | 57.38 | -0.02% | 553 |
| Aug 12, 2025 | 57.34 | 57.42 | 57.34 | 57.42 | 57.39 | 1.45% | 601 |
| Aug 11, 2025 | 56.63 | 56.63 | 56.60 | 56.60 | 56.57 | -0.35% | 492 |
| Aug 8, 2025 | 56.69 | 56.83 | 56.69 | 56.80 | 56.76 | 0.97% | 321 |
| Aug 7, 2025 | 56.50 | 57.53 | 56.11 | 56.25 | 56.22 | -0.02% | 50,576 |
| Aug 6, 2025 | 56.27 | 56.30 | 56.26 | 56.26 | 56.23 | 1.17% | 307 |
| Aug 5, 2025 | 56.11 | 56.11 | 55.61 | 55.61 | 55.58 | -0.70% | 844 |
| Aug 4, 2025 | 55.92 | 56.01 | 55.92 | 56.01 | 55.97 | 1.85% | 611 |
| Aug 1, 2025 | 55.32 | 55.32 | 54.88 | 54.99 | 54.95 | -2.15% | 604 |