Skip to main content
logo
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
111.30
+0.45 (0.41%)
Nov 28, 2025, 4:00 PM EST - Market closed

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025110.50111.25110.44110.85110.850.69%489,039
Nov 25, 2025108.73110.19108.46110.09110.091.23%282,084
Nov 24, 2025107.95108.92107.67108.75108.751.34%238,630
Nov 21, 2025106.18108.12105.85107.31107.311.39%379,036
Nov 20, 2025109.05109.46105.72105.84105.84-1.54%410,495
Nov 19, 2025107.23108.11106.92107.49107.490.31%241,739
Nov 18, 2025107.08107.94106.46107.16107.16-0.52%286,621
Nov 17, 2025108.71109.30107.21107.72107.72-1.26%412,443
Nov 14, 2025108.09109.66107.77109.09109.09-0.05%216,447
Nov 13, 2025110.45110.67108.91109.15109.15-1.62%204,431
Nov 12, 2025111.21111.24110.74110.95110.950.11%255,868
Nov 11, 2025110.33110.98110.24110.83110.830.27%224,759
Nov 10, 2025110.17110.74109.60110.53110.531.28%198,199
Nov 7, 2025108.28109.13107.50109.13109.130.35%238,476
Nov 6, 2025109.73109.91108.49108.75108.75-1.03%251,357
Nov 5, 2025109.22110.39109.18109.88109.880.60%227,198
Nov 4, 2025109.02109.87109.02109.22109.22-1.13%222,813
Nov 3, 2025110.81110.81109.76110.47110.470.18%196,410
Oct 31, 2025110.74110.74109.85110.27110.270.25%221,195
Oct 30, 2025110.37111.01109.94109.99109.99-0.98%177,870
Oct 29, 2025111.31111.62110.53111.08111.08-0.01%255,574
Oct 28, 2025111.30111.35110.88111.09111.09-0.07%194,584
Oct 27, 2025110.97111.20110.84111.17111.171.03%265,874
Oct 24, 2025109.93110.34109.93110.04110.040.81%238,695
Oct 23, 2025108.67109.36108.60109.16109.160.70%334,174
Oct 22, 2025109.18109.21107.75108.40108.40-0.71%273,388
Oct 21, 2025109.00109.45108.83109.18109.180.12%171,917
Oct 20, 2025108.44109.16108.44109.05109.051.14%228,212
Oct 17, 2025107.13107.99106.94107.82107.820.48%224,632
Oct 16, 2025108.59108.67106.84107.31107.31-0.97%277,099
Oct 15, 2025108.91109.20107.48108.36108.360.42%188,816
Oct 14, 2025106.52108.50106.30107.91107.910.25%154,170
Oct 13, 2025107.21107.82107.07107.64107.641.59%169,829
Oct 10, 2025109.07109.38105.91105.96105.96-2.78%271,861
Oct 9, 2025109.67109.67108.71108.99108.99-0.46%167,625
Oct 8, 2025109.16109.56108.83109.49109.490.55%164,881
Oct 7, 2025109.61109.66108.60108.89108.89-0.48%202,750
Oct 6, 2025109.68109.68109.15109.41109.410.18%229,725
Oct 3, 2025109.31109.75109.13109.21109.210.07%171,484
Oct 2, 2025109.10109.15108.57109.13109.130.19%181,567
Oct 1, 2025108.23109.07108.20108.92108.920.20%201,871
Sep 30, 2025108.43108.74107.91108.70108.700.19%230,018
Sep 29, 2025108.76108.76108.21108.49108.490.09%271,845
Sep 26, 2025107.83108.50107.82108.39108.390.72%228,310
Sep 25, 2025107.64107.83107.15107.61107.61-0.54%326,009
Sep 24, 2025108.80108.80108.02108.19108.19-0.35%317,638
Sep 23, 2025108.92109.30108.39108.57108.57-0.54%201,968
Sep 22, 2025108.62109.28108.50109.16108.880.33%214,009
Sep 19, 2025109.08109.08108.38108.80108.520.05%274,549
Sep 18, 2025108.54109.00108.23108.75108.470.72%280,791