Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
66.45
-1.32 (-1.95%)
At close: Oct 16, 2026, 4:00 PM EDT
66.53
+0.08 (0.12%)
After-hours: Oct 16, 2026, 7:30 PM EDT
AVUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 67.94 | 67.94 | 66.34 | 66.45 | 66.45 | -1.94% | 19,361 |
| Oct 15, 2026 | 67.01 | 67.81 | 66.88 | 67.77 | 67.77 | 0.38% | 7,581 |
| Oct 14, 2026 | 68.69 | 68.69 | 67.37 | 67.51 | 67.51 | -1.83% | 5,627 |
| Oct 13, 2026 | 68.79 | 68.80 | 68.50 | 68.77 | 68.77 | 0.04% | 10,115 |
| Oct 12, 2026 | 68.79 | 68.79 | 68.70 | 68.74 | 68.74 | -0.31% | 2,722 |
| Oct 9, 2026 | 68.75 | 69.02 | 68.72 | 68.96 | 68.96 | 0.50% | 8,576 |
| Oct 8, 2026 | 68.93 | 69.02 | 68.35 | 68.62 | 68.62 | -0.86% | 646,164 |
| Oct 7, 2026 | 68.85 | 69.24 | 68.85 | 69.21 | 69.21 | -0.14% | 21,344 |
| Oct 6, 2026 | 69.34 | 69.56 | 69.26 | 69.31 | 69.31 | 0.50% | 17,413 |
| Oct 5, 2026 | 68.77 | 69.18 | 68.77 | 68.97 | 68.97 | 0.75% | 5,547 |
| Oct 2, 2026 | 68.61 | 68.61 | 68.39 | 68.45 | 68.45 | 0.71% | 3,880 |
| Oct 1, 2026 | 67.74 | 68.07 | 67.52 | 67.97 | 67.97 | 0.25% | 429,634 |
| Sep 30, 2026 | 68.23 | 68.39 | 67.80 | 67.80 | 67.80 | 0.07% | 13,731 |
| Sep 29, 2026 | 67.80 | 67.94 | 67.61 | 67.75 | 67.75 | -0.02% | 14,970 |
| Sep 28, 2026 | 68.01 | 68.01 | 67.77 | 67.77 | 67.77 | -0.80% | 17,416 |
| Sep 25, 2026 | 68.24 | 68.34 | 67.88 | 68.32 | 68.32 | 0.43% | 20,925 |
| Sep 24, 2026 | 67.71 | 68.12 | 67.54 | 68.03 | 68.03 | 0.20% | 11,022 |
| Sep 23, 2026 | 68.52 | 68.52 | 67.88 | 67.89 | 67.89 | -1.00% | 19,286 |
| Sep 22, 2026 | 68.35 | 68.70 | 68.35 | 68.58 | 68.57 | 0.30% | 13,349 |
| Sep 21, 2026 | 67.28 | 68.52 | 67.28 | 68.37 | 68.37 | 2.00% | 14,254 |
| Sep 18, 2026 | 66.78 | 67.04 | 66.67 | 67.03 | 67.03 | 0.54% | 10,286 |
| Sep 17, 2026 | 66.58 | 66.69 | 66.50 | 66.67 | 66.67 | 1.42% | 13,192 |
| Sep 16, 2026 | 66.14 | 66.23 | 65.49 | 65.74 | 65.74 | -0.11% | 10,789 |
| Sep 15, 2026 | 65.81 | 65.82 | 65.73 | 65.81 | 65.81 | -0.62% | 15,289 |
| Sep 14, 2026 | 65.90 | 66.34 | 65.90 | 66.22 | 66.22 | -0.71% | 27,618 |
| Sep 11, 2026 | 66.90 | 66.90 | 66.69 | 66.69 | 66.69 | 0.87% | 3,862 |
| Sep 10, 2026 | 65.99 | 66.27 | 65.99 | 66.12 | 66.12 | -0.74% | 9,120 |
| Sep 9, 2026 | 66.70 | 66.71 | 66.61 | 66.61 | 66.61 | -0.51% | 13,613 |
| Sep 8, 2026 | 67.16 | 67.21 | 66.93 | 66.95 | 66.95 | -0.62% | 21,993 |
| Sep 4, 2026 | 67.40 | 67.42 | 67.23 | 67.41 | 67.37 | 0.19% | 11,254 |
| Sep 3, 2026 | 66.82 | 67.32 | 66.79 | 67.28 | 67.24 | 1.07% | 17,446 |
| Sep 2, 2026 | 66.32 | 66.64 | 66.26 | 66.57 | 66.53 | 0.60% | 6,590 |
| Sep 1, 2026 | 66.57 | 66.61 | 66.09 | 66.17 | 66.13 | -1.04% | 8,115 |
| Aug 31, 2026 | 66.63 | 66.87 | 66.62 | 66.87 | 66.82 | -0.24% | 8,263 |
| Aug 28, 2026 | 67.68 | 67.70 | 66.94 | 67.03 | 66.98 | -0.43% | 2,702 |
| Aug 27, 2026 | 67.10 | 67.33 | 67.09 | 67.32 | 67.27 | 1.01% | 301,662 |
| Aug 26, 2026 | 66.67 | 66.78 | 66.53 | 66.65 | 66.60 | 0.05% | 140,388 |
| Aug 25, 2026 | 66.54 | 66.65 | 66.48 | 66.62 | 66.57 | 0.42% | 10,406 |
| Aug 24, 2026 | 66.29 | 66.52 | 66.22 | 66.33 | 66.29 | -0.66% | 9,384 |
| Aug 21, 2026 | 66.70 | 66.85 | 66.50 | 66.77 | 66.73 | 0.45% | 36,856 |
| Aug 20, 2026 | 66.89 | 66.89 | 66.46 | 66.47 | 66.43 | -0.78% | 10,200 |
| Aug 19, 2026 | 66.94 | 67.26 | 66.84 | 67.00 | 66.96 | 0.01% | 16,959 |
| Aug 18, 2026 | 67.20 | 67.25 | 66.98 | 66.99 | 66.95 | -1.38% | 10,329 |
| Aug 17, 2026 | 68.04 | 68.04 | 67.90 | 67.93 | 67.88 | -0.23% | 9,442 |
| Aug 14, 2026 | 68.36 | 68.36 | 68.05 | 68.08 | 68.04 | -0.25% | 5,692 |
| Aug 13, 2026 | 68.15 | 68.38 | 68.15 | 68.26 | 68.21 | 0.79% | 14,933 |
| Aug 12, 2026 | 68.20 | 68.20 | 67.72 | 67.72 | 67.68 | 0.45% | 27,763 |
| Aug 11, 2026 | 67.75 | 67.90 | 67.37 | 67.41 | 67.37 | -0.44% | 14,098 |
| Aug 10, 2026 | 68.05 | 68.05 | 67.71 | 67.71 | 67.67 | -0.33% | 3,730 |
| Aug 7, 2026 | 68.13 | 68.13 | 67.59 | 67.94 | 67.89 | 0.56% | 20,000 |