Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)

AVUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.93	66.34	65.93	66.24	66.24	1.67%	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
Jun 5, 2026	66.21	66.25	64.74	64.92	64.85	-3.14%	129,084
Jun 4, 2026	66.41	67.15	66.41	67.03	66.96	0.22%	30,284
Jun 3, 2026	67.26	67.28	66.78	66.88	66.81	-0.95%	119,930
Jun 2, 2026	67.36	67.78	67.35	67.52	67.45	-0.02%	14,369
Jun 1, 2026	67.34	67.74	67.24	67.53	67.46	0.35%	15,495
May 29, 2026	67.14	67.51	67.14	67.29	67.23	0.34%	6,722
May 28, 2026	66.60	67.09	66.53	67.07	67.00	0.83%	4,346
May 27, 2026	66.41	66.58	66.41	66.51	66.45	0.06%	3,605
May 26, 2026	66.47	66.73	66.30	66.48	66.41	0.64%	8,898
May 22, 2026	66.27	66.27	66.02	66.05	65.98	0.20%	1,881
May 21, 2026	65.45	66.08	65.45	65.92	65.85	0.16%	5,051
May 20, 2026	65.16	65.85	65.05	65.81	65.75	1.45%	9,396
May 19, 2026	64.86	65.09	64.83	64.87	64.81	-0.92%	2,231
May 18, 2026	65.78	65.78	65.22	65.47	65.41	-0.36%	3,507
May 15, 2026	65.72	66.07	65.71	65.71	65.64	-1.27%	7,824
May 14, 2026	66.28	66.66	66.27	66.55	66.48	1.12%	3,321
May 13, 2026	65.58	65.82	65.57	65.82	65.75	0.68%	2,579
May 12, 2026	65.25	65.37	64.83	65.37	65.31	-0.17%	223,761
May 11, 2026	65.57	65.76	65.48	65.48	65.42	-0.20%	5,023
May 8, 2026	65.45	65.70	65.45	65.61	65.54	0.71%	6,879
May 7, 2026	65.49	65.73	65.14	65.15	65.08	-0.51%	7,082
May 6, 2026	64.85	65.52	64.85	65.48	65.42	1.83%	6,671
May 5, 2026	64.25	64.35	64.14	64.31	64.24	0.83%	1,891
May 4, 2026	63.99	64.07	63.60	63.78	63.71	-0.50%	6,188
May 1, 2026	64.32	64.32	64.05	64.10	64.04	0.48%	10,721
Apr 30, 2026	63.49	63.91	63.35	63.79	63.73	0.65%	3,960
Apr 29, 2026	63.32	63.50	63.19	63.38	63.32	-0.40%	20,374
Apr 28, 2026	63.45	63.67	63.40	63.64	63.57	-0.82%	15,704
Apr 27, 2026	63.85	64.18	63.85	64.16	64.10	0.10%	10,176
Apr 24, 2026	63.35	64.10	63.35	64.10	64.03	1.32%	2,650
Apr 23, 2026	63.60	63.72	63.13	63.26	63.20	-0.89%	8,032
Apr 22, 2026	63.37	63.83	63.31	63.83	63.76	1.51%	6,630
Apr 21, 2026	63.38	63.63	62.88	62.88	62.82	-0.69%	4,779
Apr 20, 2026	63.24	63.38	63.00	63.32	63.25	-0.30%	21,795
Apr 17, 2026	62.99	63.69	62.99	63.51	63.45	1.45%	7,315
Apr 16, 2026	62.51	62.66	62.30	62.60	62.54	0.08%	36,442
Apr 15, 2026	62.00	62.56	62.00	62.55	62.49	1.27%	2,902
Apr 14, 2026	61.37	61.78	61.37	61.77	61.71	1.58%	26,061
Apr 13, 2026	60.08	60.84	59.88	60.81	60.75	1.10%	7,461
Apr 10, 2026	60.23	60.39	60.09	60.15	60.09	0.29%	107,398
Apr 9, 2026	59.37	60.10	59.37	59.98	59.91	0.98%	69,628

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.