Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
57.62
+0.40 (0.70%)
At close: Mar 25, 2026, 4:00 PM EDT
57.65
+0.03 (0.05%)
After-hours: Mar 25, 2026, 4:15 PM EDT
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 57.78 | 57.89 | 57.62 | 57.62 | 57.62 | 0.70% | 1,574 |
| Mar 24, 2026 | 57.11 | 57.55 | 57.11 | 57.22 | 57.22 | -0.63% | 12,874 |
| Mar 23, 2026 | 57.37 | 58.19 | 57.37 | 57.59 | 57.59 | 1.63% | 9,645 |
| Mar 20, 2026 | 57.35 | 57.35 | 56.59 | 56.66 | 56.66 | -1.89% | 20,088 |
| Mar 19, 2026 | 57.27 | 57.78 | 57.27 | 57.75 | 57.75 | -0.06% | 17,739 |
| Mar 18, 2026 | 58.43 | 58.52 | 57.79 | 57.79 | 57.79 | -1.35% | 45,512 |
| Mar 17, 2026 | 58.83 | 58.84 | 58.41 | 58.58 | 58.58 | 0.36% | 27,912 |
| Mar 16, 2026 | 58.37 | 58.45 | 58.13 | 58.37 | 58.37 | 1.24% | 2,849 |
| Mar 13, 2026 | 58.63 | 58.71 | 57.65 | 57.65 | 57.65 | -1.01% | 22,643 |
| Mar 12, 2026 | 58.71 | 58.71 | 58.23 | 58.24 | 58.24 | -1.94% | 11,786 |
| Mar 11, 2026 | 59.69 | 59.69 | 59.17 | 59.39 | 59.39 | 0.05% | 21,401 |
| Mar 10, 2026 | 59.41 | 59.78 | 59.27 | 59.36 | 59.36 | -0.18% | 20,516 |
| Mar 9, 2026 | 57.95 | 59.47 | 57.89 | 59.47 | 59.43 | 1.33% | 5,132 |
| Mar 6, 2026 | 58.82 | 59.05 | 58.66 | 58.69 | 58.65 | -1.65% | 8,355 |
| Mar 5, 2026 | 59.81 | 59.96 | 59.08 | 59.67 | 59.63 | -0.46% | 4,829 |
| Mar 4, 2026 | 59.76 | 60.14 | 59.57 | 59.95 | 59.90 | 1.05% | 6,382 |
| Mar 3, 2026 | 58.33 | 59.53 | 58.33 | 59.33 | 59.28 | -0.96% | 8,897 |
| Mar 2, 2026 | 59.38 | 60.02 | 59.31 | 59.90 | 59.86 | 0.41% | 3,607 |
| Feb 27, 2026 | 59.57 | 59.80 | 59.52 | 59.66 | 59.62 | -0.94% | 3,165 |
| Feb 26, 2026 | 60.47 | 60.66 | 59.79 | 60.22 | 60.18 | -0.84% | 20,256 |
| Feb 25, 2026 | 60.58 | 60.83 | 60.58 | 60.73 | 60.69 | 1.10% | 87,810 |
| Feb 24, 2026 | 59.72 | 60.07 | 59.72 | 60.07 | 60.03 | 1.20% | 1,115 |
| Feb 23, 2026 | 59.74 | 59.74 | 59.21 | 59.36 | 59.32 | -1.36% | 3,604 |
| Feb 20, 2026 | 60.17 | 60.28 | 60.10 | 60.18 | 60.13 | 0.99% | 29,006 |
| Feb 19, 2026 | 59.74 | 59.74 | 59.42 | 59.59 | 59.55 | -0.35% | 9,525 |
| Feb 18, 2026 | 59.66 | 60.12 | 59.66 | 59.80 | 59.75 | 0.72% | 3,956 |
| Feb 17, 2026 | 59.11 | 59.58 | 58.63 | 59.37 | 59.32 | 0.42% | 6,714 |
| Feb 13, 2026 | 59.06 | 59.62 | 59.03 | 59.12 | 59.08 | -0.20% | 4,383 |
| Feb 12, 2026 | 59.53 | 59.61 | 59.24 | 59.24 | 59.20 | -2.00% | 985 |
| Feb 11, 2026 | 61.10 | 61.10 | 60.45 | 60.45 | 60.41 | -0.03% | 1,599 |
| Feb 10, 2026 | 60.86 | 60.98 | 60.47 | 60.47 | 60.43 | -0.68% | 10,925 |
| Feb 9, 2026 | 60.78 | 60.99 | 60.78 | 60.88 | 60.84 | 0.79% | 1,441 |
| Feb 6, 2026 | 59.78 | 60.51 | 59.64 | 60.41 | 60.37 | 2.43% | 4,439 |
| Feb 5, 2026 | 58.77 | 59.44 | 58.77 | 58.98 | 58.93 | -1.37% | 4,882 |
| Feb 4, 2026 | 60.78 | 60.78 | 59.61 | 59.79 | 59.75 | -1.23% | 2,345 |
| Feb 3, 2026 | 61.32 | 61.32 | 60.24 | 60.54 | 60.49 | -1.26% | 5,706 |
| Feb 2, 2026 | 61.01 | 61.52 | 60.97 | 61.31 | 61.27 | 0.69% | 10,241 |
| Jan 30, 2026 | 61.33 | 61.37 | 60.67 | 60.89 | 60.84 | -1.04% | 16,683 |
| Jan 29, 2026 | 61.24 | 61.53 | 60.39 | 61.53 | 61.48 | -0.22% | 1,956 |
| Jan 28, 2026 | 61.76 | 61.76 | 61.41 | 61.66 | 61.62 | 0.02% | 5,475 |
| Jan 27, 2026 | 61.21 | 61.65 | 61.21 | 61.65 | 61.61 | 0.83% | 888 |
| Jan 26, 2026 | 61.07 | 61.31 | 61.07 | 61.14 | 61.10 | 0.59% | 16,341 |
| Jan 23, 2026 | 60.65 | 60.94 | 60.45 | 60.78 | 60.74 | 0.45% | 7,756 |
| Jan 22, 2026 | 60.57 | 60.74 | 60.40 | 60.51 | 60.47 | 0.61% | 5,514 |
| Jan 21, 2026 | 59.86 | 60.14 | 59.55 | 60.14 | 60.10 | 1.10% | 4,363 |
| Jan 20, 2026 | 60.14 | 60.17 | 59.49 | 59.49 | 59.44 | -2.46% | 3,363 |
| Jan 16, 2026 | 61.19 | 61.23 | 60.98 | 60.99 | 60.94 | - | 5,083 |
| Jan 15, 2026 | 61.34 | 61.34 | 60.99 | 60.99 | 60.95 | 0.45% | 5,671 |
| Jan 14, 2026 | 61.08 | 61.08 | 60.38 | 60.71 | 60.67 | -1.05% | 8,582 |
| Jan 13, 2026 | 61.45 | 61.45 | 61.19 | 61.36 | 61.32 | -0.26% | 3,156 |