Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
67.41
+0.13 (0.19%)
At close: Sep 4, 2026, 4:00 PM EDT
66.01
-1.40 (-2.08%)
After-hours: Sep 4, 2026, 7:21 PM EDT
AVUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.40 | 67.42 | 67.23 | 67.41 | 67.41 | 0.19% | 11,254 |
| Sep 3, 2026 | 66.82 | 67.32 | 66.79 | 67.28 | 67.28 | 1.07% | 17,446 |
| Sep 2, 2026 | 66.32 | 66.64 | 66.26 | 66.57 | 66.57 | 0.60% | 6,590 |
| Sep 1, 2026 | 66.57 | 66.61 | 66.09 | 66.17 | 66.17 | -1.04% | 8,115 |
| Aug 31, 2026 | 66.63 | 66.87 | 66.62 | 66.87 | 66.87 | -0.24% | 8,263 |
| Aug 28, 2026 | 67.68 | 67.70 | 66.94 | 67.03 | 67.03 | -0.43% | 2,702 |
| Aug 27, 2026 | 67.10 | 67.33 | 67.09 | 67.32 | 67.31 | 1.01% | 301,662 |
| Aug 26, 2026 | 66.67 | 66.78 | 66.53 | 66.65 | 66.64 | 0.05% | 140,388 |
| Aug 25, 2026 | 66.54 | 66.65 | 66.48 | 66.62 | 66.61 | 0.42% | 10,406 |
| Aug 24, 2026 | 66.29 | 66.52 | 66.22 | 66.33 | 66.33 | -0.66% | 9,384 |
| Aug 21, 2026 | 66.70 | 66.85 | 66.50 | 66.77 | 66.77 | 0.45% | 36,856 |
| Aug 20, 2026 | 66.89 | 66.89 | 66.46 | 66.47 | 66.47 | -0.78% | 10,200 |
| Aug 19, 2026 | 66.94 | 67.26 | 66.84 | 67.00 | 67.00 | 0.01% | 16,959 |
| Aug 18, 2026 | 67.20 | 67.25 | 66.98 | 66.99 | 66.99 | -1.38% | 10,329 |
| Aug 17, 2026 | 68.04 | 68.04 | 67.90 | 67.93 | 67.93 | -0.23% | 9,442 |
| 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 |