Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
50.90
+0.08 (0.15%)
May 30, 2025, 4:00 PM - Market closed
AVUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.15% | 29 |
| May 29, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.25% | 16 |
| May 28, 2025 | 50.87 | 50.87 | 50.69 | 50.69 | 50.69 | -0.36% | 1,114 |
| May 27, 2025 | 50.31 | 50.89 | 50.31 | 50.87 | 50.87 | 2.20% | 917 |
| May 23, 2025 | 49.97 | 49.97 | 49.78 | 49.78 | 49.78 | -1.00% | 147 |
| May 22, 2025 | 50.29 | 50.60 | 50.28 | 50.28 | 50.28 | 0.14% | 782 |
| May 21, 2025 | 50.74 | 51.02 | 50.06 | 50.21 | 50.21 | -1.14% | 4,558 |
| May 20, 2025 | 50.64 | 50.79 | 50.64 | 50.79 | 50.79 | -0.55% | 344 |
| May 19, 2025 | 50.74 | 51.07 | 50.74 | 51.07 | 51.07 | -0.01% | 598 |
| May 16, 2025 | 51.01 | 51.07 | 50.92 | 51.07 | 51.07 | 0.65% | 1,165 |
| May 15, 2025 | 50.78 | 50.85 | 50.69 | 50.74 | 50.74 | -0.15% | 1,160 |
| May 14, 2025 | 50.85 | 50.87 | 50.76 | 50.82 | 50.82 | 0.26% | 1,942 |
| May 13, 2025 | 50.56 | 50.72 | 50.56 | 50.69 | 50.69 | 0.66% | 2,579 |
| May 12, 2025 | 50.04 | 50.36 | 49.93 | 50.36 | 50.36 | 3.65% | 1,161 |
| May 9, 2025 | 48.68 | 48.68 | 48.58 | 48.58 | 48.58 | -0.26% | 593 |
| May 8, 2025 | 48.64 | 49.13 | 48.64 | 48.71 | 48.71 | 0.70% | 1,222 |
| May 7, 2025 | 48.22 | 48.59 | 48.22 | 48.37 | 48.37 | -0.10% | 927 |
| May 6, 2025 | 48.54 | 48.56 | 48.42 | 48.42 | 48.42 | -0.74% | 564 |
| May 5, 2025 | 48.92 | 48.94 | 48.78 | 48.78 | 48.78 | -0.64% | 531 |
| May 2, 2025 | 49.01 | 49.14 | 49.01 | 49.09 | 49.09 | 1.34% | 621 |
| May 1, 2025 | 48.64 | 48.88 | 48.45 | 48.45 | 48.45 | 0.70% | 3,922 |
| Apr 30, 2025 | 47.09 | 48.12 | 46.95 | 48.11 | 48.11 | 0.04% | 2,879 |
| Apr 29, 2025 | 47.82 | 48.13 | 47.82 | 48.09 | 48.09 | 0.38% | 4,721 |
| Apr 28, 2025 | 47.60 | 47.91 | 47.58 | 47.91 | 47.91 | 0.09% | 6,913 |
| Apr 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.81% | 38 |
| Apr 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.02% | 61 |
| Apr 23, 2025 | 46.38 | 46.56 | 46.38 | 46.54 | 46.54 | 1.76% | 1,830 |
| Apr 22, 2025 | 45.25 | 45.73 | 45.25 | 45.73 | 45.73 | 2.57% | 954 |
| Apr 21, 2025 | 45.09 | 45.09 | 44.59 | 44.59 | 44.59 | -2.36% | 539 |
| Apr 17, 2025 | 45.74 | 45.82 | 45.66 | 45.66 | 45.66 | -0.03% | 458 |
| Apr 16, 2025 | 46.19 | 46.19 | 45.67 | 45.68 | 45.68 | -2.38% | 1,225 |
| Apr 15, 2025 | 47.12 | 47.12 | 46.78 | 46.79 | 46.79 | -0.35% | 214 |
| Apr 14, 2025 | 47.29 | 47.30 | 46.95 | 46.95 | 46.95 | 0.71% | 1,048 |
| Apr 11, 2025 | 46.20 | 46.62 | 46.19 | 46.62 | 46.62 | 1.57% | 33,271 |
| Apr 10, 2025 | 46.64 | 46.64 | 45.32 | 45.90 | 45.90 | -3.26% | 3,115 |
| Apr 9, 2025 | 45.12 | 47.45 | 45.12 | 47.45 | 47.45 | 9.24% | 11,658 |
| Apr 8, 2025 | 45.73 | 45.73 | 43.43 | 43.43 | 43.43 | -1.40% | 972 |
| Apr 7, 2025 | 45.04 | 47.40 | 43.33 | 44.05 | 44.05 | -0.67% | 2,031 |
| Apr 4, 2025 | 45.94 | 45.94 | 44.35 | 44.35 | 44.35 | -5.65% | 65,812 |
| Apr 3, 2025 | 47.29 | 47.43 | 47.01 | 47.01 | 47.01 | -4.41% | 2,209 |
| Apr 2, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.80% | 277 |
| Apr 1, 2025 | 48.85 | 48.85 | 48.47 | 48.78 | 48.78 | 0.26% | 549 |
| Mar 31, 2025 | 48.15 | 48.65 | 48.15 | 48.65 | 48.65 | 0.75% | 643 |
| Mar 28, 2025 | 48.82 | 48.83 | 48.29 | 48.29 | 48.29 | -2.00% | 1,863 |