Skip to main content
logo
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
102.51
+0.03 (0.03%)
Jul 18, 2025, 4:00 PM - Market closed

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025102.91102.91102.29102.51102.510.03%363,501
Jul 17, 2025101.70102.60101.70102.48102.480.73%172,963
Jul 16, 2025101.73101.86100.71101.74101.740.20%302,639
Jul 15, 2025102.78102.78101.51101.54101.54-0.84%270,311
Jul 14, 2025102.16102.47102.01102.40102.400.13%220,352
Jul 11, 2025102.32102.49101.98102.27102.27-0.49%300,157
Jul 10, 2025102.32102.99102.23102.77102.770.42%205,709
Jul 9, 2025102.11102.39101.82102.34102.340.53%496,184
Jul 8, 2025101.87102.09101.60101.80101.800.07%291,096
Jul 7, 2025102.22102.40101.20101.73101.73-0.78%231,227
Jul 3, 2025102.04102.69102.04102.53102.530.68%262,232
Jul 2, 2025101.25101.84101.06101.84101.840.63%244,214
Jul 1, 2025100.63101.44100.60101.20101.200.38%418,465
Jun 30, 2025100.76100.98100.41100.82100.820.39%311,629
Jun 27, 2025100.15100.6799.73100.43100.430.52%279,653
Jun 26, 202599.2799.9599.1899.9199.911.06%307,661
Jun 25, 202599.3199.3198.7498.8698.86-0.18%269,907
Jun 24, 202598.7099.2598.6299.0499.040.73%198,370
Jun 23, 202597.5398.3997.0098.3298.020.85%260,601
Jun 20, 202598.2198.3197.2497.4997.19-0.13%208,997
Jun 18, 202597.7198.2797.5497.6297.320.03%294,404
Jun 17, 202598.1498.3397.5397.5997.29-0.89%270,390
Jun 16, 202598.1098.7198.0498.4798.161.05%206,051
Jun 13, 202597.7398.2897.1797.4597.15-1.17%290,810
Jun 12, 202597.9898.6097.8998.6098.290.25%243,368
Jun 11, 202598.9698.9698.0798.3598.05-0.33%220,752
Jun 10, 202598.3498.7598.2398.6898.370.57%235,479
Jun 9, 202598.3098.5298.0898.1297.82-0.01%253,773
Jun 6, 202597.8798.2697.7598.1397.831.13%190,487
Jun 5, 202597.6297.7896.7297.0396.73-0.27%295,311
Jun 4, 202597.5597.7697.2997.2996.99-0.19%241,138
Jun 3, 202596.7797.6196.6197.4897.180.81%258,378
Jun 2, 202596.1396.7395.5496.7096.400.42%231,718
May 30, 202596.1996.5495.3996.3096.00-0.13%252,250
May 29, 202596.9996.9995.8096.4396.130.40%230,194
May 28, 202596.8096.9695.9796.0595.75-0.74%354,691
May 27, 202595.8696.8295.6096.7796.472.11%240,804
May 23, 202594.1795.1994.1794.7794.48-0.66%175,864
May 22, 202595.3895.9995.1595.4095.10-0.05%339,248
May 21, 202596.6296.9995.3695.4595.15-1.89%245,657
May 20, 202597.4397.5896.8397.2996.99-0.40%215,669
May 19, 202596.7297.7496.7197.6897.38-0.05%225,774
May 16, 202597.1897.7396.9497.7397.430.67%311,453
May 15, 202596.4097.0896.2097.0896.780.47%348,738
May 14, 202596.8196.8896.4296.6396.33-0.08%228,358
May 13, 202596.1597.1296.1596.7196.410.72%274,822
May 12, 202595.8896.0295.1496.0295.723.51%275,789
May 9, 202593.0293.2592.4692.7692.47-0.10%301,293
May 8, 202592.7293.6692.2792.8592.560.97%346,767
May 7, 202591.8592.2791.1791.9691.670.37%350,719