Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
89.57
+1.55 (1.76%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 88.60 | 89.23 | 88.58 | 89.30 | - | 1.45% | 43,553 |
| Apr 23, 2025 | 88.96 | 89.96 | 87.75 | 88.02 | 88.02 | 1.46% | 350,142 |
| Apr 22, 2025 | 85.42 | 87.11 | 85.42 | 86.75 | 86.75 | 2.58% | 532,111 |
| Apr 21, 2025 | 85.73 | 85.73 | 83.67 | 84.57 | 84.57 | -2.22% | 310,146 |
| Apr 17, 2025 | 86.38 | 87.22 | 86.05 | 86.49 | 86.49 | 0.57% | 341,028 |
| Apr 16, 2025 | 86.89 | 87.47 | 85.20 | 86.00 | 86.00 | -1.87% | 458,874 |
| Apr 15, 2025 | 87.84 | 88.67 | 87.52 | 87.64 | 87.64 | -0.28% | 343,926 |
| Apr 14, 2025 | 88.59 | 88.67 | 87.00 | 87.89 | 87.89 | 0.99% | 655,358 |
| Apr 11, 2025 | 85.46 | 87.38 | 84.71 | 87.03 | 87.03 | 1.52% | 1,028,491 |
| Apr 10, 2025 | 87.07 | 87.21 | 83.39 | 85.73 | 85.73 | -3.76% | 761,027 |
| Apr 9, 2025 | 80.75 | 89.49 | 80.66 | 89.08 | 89.08 | 9.46% | 798,151 |
| Apr 8, 2025 | 85.74 | 86.04 | 80.17 | 81.38 | 81.38 | -1.69% | 1,078,005 |
| Apr 7, 2025 | 80.21 | 85.97 | 79.20 | 82.78 | 82.78 | -0.46% | 1,702,886 |
| Apr 4, 2025 | 85.58 | 85.84 | 82.94 | 83.16 | 83.16 | -5.74% | 2,070,176 |
| Apr 3, 2025 | 89.90 | 90.20 | 88.11 | 88.22 | 88.22 | -5.70% | 1,219,982 |
| Apr 2, 2025 | 91.78 | 93.89 | 91.73 | 93.55 | 93.55 | 0.92% | 388,006 |
| Apr 1, 2025 | 92.00 | 93.00 | 91.52 | 92.70 | 92.70 | 0.35% | 708,740 |
| Mar 31, 2025 | 90.78 | 92.67 | 90.34 | 92.38 | 92.38 | 0.56% | 281,393 |
| Mar 28, 2025 | 93.45 | 93.59 | 91.67 | 91.87 | 91.87 | -2.04% | 231,361 |
| Mar 27, 2025 | 93.93 | 94.40 | 93.41 | 93.78 | 93.78 | -0.46% | 222,547 |
| Mar 26, 2025 | 95.12 | 95.36 | 93.93 | 94.21 | 94.21 | -0.94% | 248,085 |
| Mar 25, 2025 | 95.18 | 95.32 | 94.82 | 95.10 | 95.10 | -0.17% | 187,585 |
| Mar 24, 2025 | 94.40 | 95.40 | 94.40 | 95.26 | 94.96 | 2.06% | 227,679 |
| Mar 21, 2025 | 92.61 | 93.42 | 92.40 | 93.34 | 93.05 | -0.12% | 259,176 |
| Mar 20, 2025 | 93.05 | 94.32 | 93.02 | 93.45 | 93.16 | -0.29% | 297,900 |
| Mar 19, 2025 | 92.82 | 94.34 | 92.81 | 93.72 | 93.43 | 1.18% | 244,701 |
| Mar 18, 2025 | 93.27 | 93.28 | 92.36 | 92.63 | 92.34 | -0.97% | 376,428 |
| Mar 17, 2025 | 92.69 | 93.99 | 92.68 | 93.54 | 93.25 | 0.88% | 242,780 |
| Mar 14, 2025 | 91.60 | 92.85 | 91.50 | 92.72 | 92.43 | 2.23% | 626,949 |
| Mar 13, 2025 | 92.03 | 92.08 | 90.40 | 90.70 | 90.42 | -1.47% | 1,028,385 |
| Mar 12, 2025 | 92.79 | 92.90 | 91.28 | 92.05 | 91.76 | 0.32% | 535,973 |
| Mar 11, 2025 | 92.24 | 92.79 | 91.04 | 91.76 | 91.48 | -0.77% | 805,761 |
| Mar 10, 2025 | 93.46 | 93.89 | 91.64 | 92.47 | 92.18 | -2.49% | 487,088 |
| Mar 7, 2025 | 94.14 | 95.05 | 93.07 | 94.83 | 94.54 | 0.52% | 1,132,866 |
| Mar 6, 2025 | 94.71 | 95.56 | 93.93 | 94.34 | 94.05 | -1.66% | 605,546 |
| Mar 5, 2025 | 95.03 | 96.17 | 94.26 | 95.93 | 95.63 | 1.03% | 894,544 |
| Mar 4, 2025 | 95.43 | 96.38 | 94.06 | 94.95 | 94.66 | -1.46% | 454,374 |
| Mar 3, 2025 | 98.62 | 98.83 | 95.76 | 96.36 | 96.06 | -1.97% | 363,137 |
| Feb 28, 2025 | 96.97 | 98.33 | 96.51 | 98.30 | 98.00 | 1.47% | 364,880 |
| Feb 27, 2025 | 98.65 | 98.65 | 96.82 | 96.88 | 96.58 | -1.34% | 328,900 |
| Feb 26, 2025 | 98.54 | 99.08 | 97.87 | 98.20 | 97.90 | -0.01% | 250,300 |
| Feb 25, 2025 | 98.63 | 98.75 | 97.38 | 98.21 | 97.91 | -0.38% | 275,199 |
| Feb 24, 2025 | 99.27 | 99.36 | 98.37 | 98.58 | 98.27 | -0.40% | 303,583 |
| Feb 21, 2025 | 101.14 | 101.14 | 98.84 | 98.98 | 98.67 | -1.98% | 265,574 |
| Feb 20, 2025 | 101.45 | 101.45 | 100.35 | 100.98 | 100.67 | -0.58% | 240,233 |
| Feb 19, 2025 | 101.30 | 101.68 | 101.11 | 101.57 | 101.26 | 0.06% | 234,747 |
| Feb 18, 2025 | 101.29 | 101.54 | 101.06 | 101.51 | 101.20 | 0.44% | 190,925 |
| Feb 14, 2025 | 101.02 | 101.35 | 101.01 | 101.07 | 100.76 | 0.12% | 215,831 |
| Feb 13, 2025 | 100.19 | 101.02 | 100.04 | 100.95 | 100.64 | 0.97% | 831,058 |
| Feb 12, 2025 | 99.58 | 100.19 | 99.34 | 99.98 | 99.67 | -0.53% | 231,742 |