Avantis U.S. Equity ETF (AVUS)

AVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	113.78	114.45	113.69	114.30	114.30	0.36%	192,763
Jan 7, 2026	114.57	114.57	113.80	113.89	113.89	-0.58%	226,613
Jan 6, 2026	113.65	114.58	113.61	114.55	114.55	0.79%	488,246
Jan 5, 2026	113.15	113.89	113.15	113.65	113.65	0.98%	355,128
Jan 2, 2026	112.30	112.65	111.93	112.55	112.55	0.69%	261,560
Dec 31, 2025	112.66	112.66	111.78	111.78	111.78	-0.82%	212,622
Dec 30, 2025	112.90	112.98	112.66	112.70	112.70	-0.18%	294,562
Dec 29, 2025	112.82	113.15	112.59	112.90	112.90	-0.34%	234,008
Dec 26, 2025	113.28	113.44	113.06	113.29	113.29	0.02%	203,647
Dec 24, 2025	112.95	113.44	112.90	113.27	113.27	0.31%	165,227
Dec 23, 2025	112.53	112.97	112.49	112.92	112.92	0.29%	215,948
Dec 22, 2025	112.39	112.72	112.32	112.59	112.59	0.63%	216,680
Dec 19, 2025	111.31	112.00	111.29	111.89	111.89	0.78%	369,948
Dec 18, 2025	111.29	111.79	110.77	111.02	111.02	0.73%	406,284
Dec 17, 2025	111.38	111.51	110.19	110.21	110.21	-0.92%	231,767
Dec 16, 2025	111.50	111.74	110.66	111.23	111.23	-0.75%	345,162
Dec 15, 2025	112.85	112.85	111.79	112.07	111.75	-0.09%	184,307
Dec 12, 2025	113.44	113.46	111.88	112.17	111.85	-1.09%	285,057
Dec 11, 2025	112.56	113.41	112.38	113.41	113.08	0.49%	316,241
Dec 10, 2025	111.61	113.12	111.59	112.86	112.53	1.06%	324,897
Dec 9, 2025	111.61	112.16	111.61	111.68	111.36	-0.04%	269,481
Dec 8, 2025	112.41	112.41	111.51	111.72	111.40	-0.37%	235,440
Dec 5, 2025	112.14	112.65	112.08	112.14	111.82	0.13%	185,127
Dec 4, 2025	112.03	112.16	111.60	111.99	111.67	0.14%	266,553
Dec 3, 2025	111.04	111.98	111.04	111.83	111.51	0.58%	193,127
Dec 2, 2025	111.34	111.44	110.84	111.18	110.86	0.14%	183,475
Dec 1, 2025	110.66	111.56	110.66	111.02	110.70	-0.39%	337,405
Nov 28, 2025	111.11	111.45	111.06	111.45	111.13	0.54%	91,732
Nov 26, 2025	110.50	111.25	110.44	110.85	110.53	0.69%	489,039
Nov 25, 2025	108.73	110.19	108.46	110.09	109.77	1.23%	282,084
Nov 24, 2025	107.95	108.92	107.67	108.75	108.44	1.34%	239,377
Nov 21, 2025	106.18	108.12	105.85	107.31	107.00	1.39%	379,243
Nov 20, 2025	109.05	109.46	105.72	105.84	105.53	-1.54%	410,495
Nov 19, 2025	107.23	108.11	106.92	107.49	107.18	0.31%	241,739
Nov 18, 2025	107.08	107.94	106.46	107.16	106.85	-0.52%	286,621
Nov 17, 2025	108.71	109.30	107.21	107.72	107.41	-1.26%	412,443
Nov 14, 2025	108.09	109.66	107.77	109.09	108.77	-0.05%	216,447
Nov 13, 2025	110.45	110.67	108.91	109.15	108.83	-1.62%	204,431
Nov 12, 2025	111.21	111.24	110.74	110.95	110.63	0.11%	255,868
Nov 11, 2025	110.33	110.98	110.24	110.83	110.51	0.27%	224,759
Nov 10, 2025	110.17	110.74	109.60	110.53	110.21	1.28%	198,199
Nov 7, 2025	108.28	109.13	107.50	109.13	108.81	0.35%	238,476
Nov 6, 2025	109.73	109.91	108.49	108.75	108.44	-1.03%	251,357
Nov 5, 2025	109.22	110.39	109.18	109.88	109.56	0.60%	227,198
Nov 4, 2025	109.02	109.87	109.02	109.22	108.90	-1.13%	222,813
Nov 3, 2025	110.81	110.81	109.76	110.47	110.15	0.18%	196,410
Oct 31, 2025	110.74	110.74	109.85	110.27	109.95	0.25%	221,195
Oct 30, 2025	110.37	111.01	109.94	109.99	109.67	-0.98%	177,870
Oct 29, 2025	111.31	111.62	110.53	111.08	110.76	-0.01%	255,574
Oct 28, 2025	111.30	111.35	110.88	111.09	110.77	-0.07%	194,584

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.