Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
66.99
-0.94 (-1.38%)
At close: Aug 18, 2026, 4:00 PM EDT
66.99
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:15 PM EDT
AVUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 67.20 | 67.25 | 67.02 | 67.02 | - | -1.34% | 2,753 |
| Aug 17, 2026 | 68.04 | 68.04 | 67.90 | 67.93 | 67.93 | -0.23% | 9,441 |
| Aug 14, 2026 | 68.36 | 68.36 | 68.05 | 68.08 | 68.08 | -0.25% | 5,692 |
| Aug 13, 2026 | 68.15 | 68.38 | 68.15 | 68.26 | 68.26 | 0.79% | 14,933 |
| Aug 12, 2026 | 68.20 | 68.20 | 67.72 | 67.72 | 67.72 | 0.45% | 27,763 |
| Aug 11, 2026 | 67.75 | 67.90 | 67.37 | 67.41 | 67.41 | -0.44% | 14,098 |
| Aug 10, 2026 | 68.05 | 68.05 | 67.71 | 67.71 | 67.71 | -0.33% | 3,730 |
| Aug 7, 2026 | 68.13 | 68.13 | 67.59 | 67.94 | 67.93 | 0.56% | 20,000 |
| Aug 6, 2026 | 67.32 | 67.73 | 67.32 | 67.56 | 67.56 | -0.29% | 14,050 |
| Aug 5, 2026 | 68.38 | 68.38 | 67.75 | 67.75 | 67.75 | -0.16% | 92,571 |
| Aug 4, 2026 | 67.04 | 68.07 | 67.03 | 67.86 | 67.86 | 1.92% | 7,101 |
| Aug 3, 2026 | 65.96 | 66.60 | 65.96 | 66.58 | 66.58 | 1.79% | 14,654 |
| Jul 31, 2026 | 65.45 | 65.48 | 64.56 | 65.41 | 65.41 | 1.04% | 19,711 |
| Jul 30, 2026 | 64.16 | 64.82 | 64.16 | 64.74 | 64.74 | 2.61% | 8,386 |
| Jul 29, 2026 | 63.88 | 64.55 | 63.09 | 63.09 | 63.09 | -1.89% | 9,816 |
| Jul 28, 2026 | 63.66 | 64.44 | 63.66 | 64.31 | 64.31 | -0.33% | 3,690 |
| Jul 27, 2026 | 65.15 | 65.15 | 64.29 | 64.52 | 64.52 | -0.15% | 17,332 |
| Jul 24, 2026 | 64.86 | 65.10 | 64.51 | 64.62 | 64.62 | -0.49% | 20,446 |
| Jul 23, 2026 | 65.10 | 65.10 | 64.72 | 64.93 | 64.93 | -1.54% | 42,400 |
| Jul 22, 2026 | 65.88 | 66.17 | 65.82 | 65.95 | 65.95 | -0.38% | 43,806 |
| Jul 21, 2026 | 66.09 | 66.34 | 65.96 | 66.20 | 66.20 | 1.17% | 39,724 |
| Jul 20, 2026 | 66.13 | 66.13 | 65.43 | 65.43 | 65.43 | -0.17% | 17,391 |
| Jul 17, 2026 | 65.58 | 65.62 | 65.38 | 65.54 | 65.54 | -1.06% | 8,662 |
| Jul 16, 2026 | 66.38 | 66.84 | 66.03 | 66.25 | 66.25 | -1.02% | 12,609 |
| Jul 15, 2026 | 66.71 | 66.96 | 66.54 | 66.93 | 66.93 | 0.65% | 11,546 |
| Jul 14, 2026 | 66.73 | 66.73 | 66.11 | 66.50 | 66.50 | 0.72% | 16,185 |
| Jul 13, 2026 | 66.65 | 66.65 | 65.98 | 66.02 | 66.02 | -1.07% | 14,396 |
| Jul 10, 2026 | 66.12 | 66.77 | 66.12 | 66.74 | 66.74 | 0.56% | 7,705 |
| Jul 9, 2026 | 66.06 | 66.38 | 65.85 | 66.36 | 66.36 | 1.04% | 4,723 |
| Jul 8, 2026 | 65.28 | 65.71 | 64.90 | 65.68 | 65.68 | 0.25% | 12,450 |
| Jul 7, 2026 | 65.41 | 65.58 | 65.24 | 65.52 | 65.52 | -0.81% | 13,981 |
| Jul 6, 2026 | 65.94 | 66.19 | 65.94 | 66.05 | 66.05 | 0.92% | 6,570 |
| Jul 2, 2026 | 65.93 | 66.24 | 65.09 | 65.45 | 65.45 | -0.49% | 28,542 |
| Jul 1, 2026 | 66.03 | 66.05 | 65.76 | 65.76 | 65.76 | -0.36% | 37,037 |
| Jun 30, 2026 | 65.52 | 66.00 | 65.52 | 66.00 | 66.00 | 1.46% | 50,056 |
| Jun 29, 2026 | 64.93 | 65.15 | 64.78 | 65.05 | 65.05 | 1.48% | 41,391 |
| Jun 26, 2026 | 63.36 | 64.35 | 63.36 | 64.10 | 64.10 | 0.28% | 39,823 |
| Jun 25, 2026 | 64.12 | 64.28 | 63.87 | 63.92 | 63.92 | -0.62% | 56,767 |
| Jun 24, 2026 | 64.80 | 65.08 | 64.17 | 64.32 | 64.32 | -0.26% | 37,124 |
| Jun 23, 2026 | 64.37 | 65.00 | 64.37 | 64.49 | 64.49 | -1.77% | 14,684 |
| Jun 22, 2026 | 66.41 | 66.41 | 65.59 | 65.65 | 65.65 | -1.01% | 7,562 |
| Jun 18, 2026 | 65.93 | 66.34 | 65.93 | 66.32 | 66.32 | 1.79% | 15,067 |
| Jun 17, 2026 | 66.21 | 66.22 | 65.05 | 65.15 | 65.15 | -1.27% | 9,947 |
| Jun 16, 2026 | 66.53 | 66.53 | 65.99 | 65.99 | 65.99 | -0.68% | 3,579 |
| Jun 15, 2026 | 66.28 | 66.65 | 66.26 | 66.44 | 66.44 | 2.22% | 1,674 |
| Jun 12, 2026 | 64.86 | 65.27 | 64.86 | 65.00 | 65.00 | 0.26% | 6,344 |
| Jun 11, 2026 | 63.61 | 64.90 | 63.39 | 64.83 | 64.83 | 2.06% | 16,573 |
| Jun 10, 2026 | 64.09 | 64.09 | 63.45 | 63.52 | 63.52 | -1.66% | 2,699 |
| Jun 9, 2026 | 65.11 | 65.28 | 63.19 | 64.59 | 64.59 | -0.57% | 33,821 |
| Jun 8, 2026 | 65.56 | 65.65 | 65.03 | 65.03 | 64.97 | 0.18% | 3,842 |