Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
98.13
+1.10 (1.13%)
Jun 6, 2025, 4:00 PM - Market closed
AVUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 97.87 | 98.26 | 97.75 | 98.13 | 98.13 | 1.13% | 190,487 |
Jun 5, 2025 | 97.62 | 97.78 | 96.72 | 97.03 | 97.03 | -0.27% | 295,311 |
Jun 4, 2025 | 97.55 | 97.76 | 97.29 | 97.29 | 97.29 | -0.19% | 241,138 |
Jun 3, 2025 | 96.77 | 97.61 | 96.61 | 97.48 | 97.48 | 0.81% | 258,378 |
Jun 2, 2025 | 96.13 | 96.73 | 95.54 | 96.70 | 96.70 | 0.42% | 231,718 |
May 30, 2025 | 96.19 | 96.54 | 95.39 | 96.30 | 96.30 | -0.13% | 252,250 |
May 29, 2025 | 96.99 | 96.99 | 95.80 | 96.43 | 96.43 | 0.40% | 230,194 |
May 28, 2025 | 96.80 | 96.96 | 95.97 | 96.05 | 96.05 | -0.74% | 354,691 |
May 27, 2025 | 95.86 | 96.82 | 95.60 | 96.77 | 96.77 | 2.11% | 240,804 |
May 23, 2025 | 94.17 | 95.19 | 94.17 | 94.77 | 94.77 | -0.66% | 175,864 |
May 22, 2025 | 95.38 | 95.99 | 95.15 | 95.40 | 95.40 | -0.05% | 339,248 |
May 21, 2025 | 96.62 | 96.99 | 95.36 | 95.45 | 95.45 | -1.89% | 245,657 |
May 20, 2025 | 97.43 | 97.58 | 96.83 | 97.29 | 97.29 | -0.40% | 215,669 |
May 19, 2025 | 96.72 | 97.74 | 96.71 | 97.68 | 97.68 | -0.05% | 225,774 |
May 16, 2025 | 97.18 | 97.73 | 96.94 | 97.73 | 97.73 | 0.67% | 311,453 |
May 15, 2025 | 96.40 | 97.08 | 96.20 | 97.08 | 97.08 | 0.47% | 348,738 |
May 14, 2025 | 96.81 | 96.88 | 96.42 | 96.63 | 96.63 | -0.08% | 228,358 |
May 13, 2025 | 96.15 | 97.12 | 96.15 | 96.71 | 96.71 | 0.72% | 274,822 |
May 12, 2025 | 95.88 | 96.02 | 95.14 | 96.02 | 96.02 | 3.51% | 275,789 |
May 9, 2025 | 93.02 | 93.25 | 92.46 | 92.76 | 92.76 | -0.10% | 301,293 |
May 8, 2025 | 92.72 | 93.66 | 92.27 | 92.85 | 92.85 | 0.97% | 346,767 |
May 7, 2025 | 91.85 | 92.27 | 91.17 | 91.96 | 91.96 | 0.37% | 350,719 |
May 6, 2025 | 91.50 | 92.29 | 91.32 | 91.62 | 91.62 | -0.73% | 388,352 |
May 5, 2025 | 91.98 | 92.83 | 91.98 | 92.29 | 92.29 | -0.55% | 375,803 |
May 2, 2025 | 92.27 | 93.04 | 91.98 | 92.80 | 92.80 | 1.73% | 438,313 |
May 1, 2025 | 91.43 | 92.04 | 91.12 | 91.22 | 91.22 | 0.65% | 653,475 |
Apr 30, 2025 | 89.66 | 90.90 | 88.56 | 90.63 | 90.63 | -0.23% | 451,492 |
Apr 29, 2025 | 90.01 | 91.01 | 89.89 | 90.84 | 90.84 | 0.52% | 780,510 |
Apr 28, 2025 | 90.38 | 90.69 | 89.43 | 90.37 | 90.37 | 0.22% | 384,566 |
Apr 25, 2025 | 89.80 | 90.24 | 89.25 | 90.17 | 90.17 | 0.32% | 337,974 |
Apr 24, 2025 | 88.24 | 89.99 | 88.02 | 89.88 | 89.88 | 2.11% | 259,803 |
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 |