Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)
NASDAQ: AVUQ · Real-Time Price · USD
62.55
+0.41 (0.66%)
At close: Nov 6, 2026, 4:00 PM EST
62.70
+0.15 (0.24%)
After-hours: Nov 6, 2026, 7:30 PM EST
AVUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.26 | 63.26 | 62.55 | 62.55 | 62.55 | 0.66% | 17,391 |
| Nov 5, 2026 | 63.59 | 63.59 | 62.14 | 62.14 | 62.14 | -5.34% | 54,928 |
| Nov 4, 2026 | 65.20 | 66.25 | 65.20 | 65.65 | 65.65 | 1.21% | 12,222 |
| Nov 3, 2026 | 64.65 | 65.05 | 64.65 | 64.86 | 64.86 | 0.81% | 6,414 |
| Nov 2, 2026 | 65.79 | 65.79 | 64.34 | 64.34 | 64.34 | -0.97% | 7,864 |
| Oct 30, 2026 | 65.71 | 65.71 | 64.73 | 64.97 | 64.97 | -2.29% | 4,179 |
| Oct 29, 2026 | 66.58 | 66.58 | 66.37 | 66.50 | 66.50 | -0.72% | 8,671 |
| Oct 28, 2026 | 66.95 | 67.07 | 66.80 | 66.98 | 66.98 | 0.39% | 13,080 |
| Oct 27, 2026 | 66.28 | 66.84 | 66.27 | 66.72 | 66.72 | 0.94% | 11,811 |
| Oct 26, 2026 | 65.92 | 66.41 | 65.82 | 66.10 | 66.10 | 0.69% | 17,185 |
| Oct 23, 2026 | 65.76 | 66.03 | 65.63 | 65.65 | 65.65 | -0.48% | 25,886 |
| Oct 22, 2026 | 66.63 | 66.63 | 65.88 | 65.96 | 65.96 | -2.31% | 8,966 |
| Oct 21, 2026 | 67.34 | 67.66 | 67.11 | 67.52 | 67.52 | 0.76% | 6,778 |
| Oct 20, 2026 | 67.05 | 67.21 | 67.01 | 67.01 | 67.01 | -0.16% | 8,071 |
| Oct 19, 2026 | 67.17 | 67.51 | 67.00 | 67.11 | 67.11 | 0.88% | 8,830 |
| Oct 16, 2026 | 67.94 | 67.94 | 66.34 | 66.53 | 66.53 | -1.83% | 19,420 |
| 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 |