Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
109.49
+0.60 (0.55%)
Oct 8, 2025, 4:00 PM EDT - Market closed
AVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 109.16 | 109.56 | 108.83 | 109.49 | 109.49 | 0.55% | 164,881 |
| Oct 7, 2025 | 109.61 | 109.66 | 108.60 | 108.89 | 108.89 | -0.48% | 202,750 |
| Oct 6, 2025 | 109.68 | 109.68 | 109.15 | 109.41 | 109.41 | 0.18% | 229,725 |
| Oct 3, 2025 | 109.31 | 109.75 | 109.13 | 109.21 | 109.21 | 0.07% | 171,484 |
| Oct 2, 2025 | 109.10 | 109.15 | 108.57 | 109.13 | 109.13 | 0.19% | 181,567 |
| Oct 1, 2025 | 108.23 | 109.07 | 108.20 | 108.92 | 108.92 | 0.20% | 201,871 |
| Sep 30, 2025 | 108.43 | 108.74 | 107.91 | 108.70 | 108.70 | 0.19% | 230,018 |
| Sep 29, 2025 | 108.76 | 108.76 | 108.21 | 108.49 | 108.49 | 0.09% | 271,845 |
| Sep 26, 2025 | 107.83 | 108.50 | 107.82 | 108.39 | 108.39 | 0.72% | 228,310 |
| Sep 25, 2025 | 107.64 | 107.83 | 107.15 | 107.61 | 107.61 | -0.54% | 326,009 |
| Sep 24, 2025 | 108.80 | 108.80 | 108.02 | 108.19 | 108.19 | -0.35% | 317,638 |
| Sep 23, 2025 | 108.92 | 109.30 | 108.39 | 108.57 | 108.57 | -0.54% | 201,968 |
| Sep 22, 2025 | 108.62 | 109.28 | 108.50 | 109.16 | 108.88 | 0.33% | 214,009 |
| Sep 19, 2025 | 109.08 | 109.08 | 108.38 | 108.80 | 108.52 | 0.05% | 274,549 |
| Sep 18, 2025 | 108.54 | 109.00 | 108.23 | 108.75 | 108.47 | 0.72% | 280,791 |
| Sep 17, 2025 | 107.92 | 108.69 | 107.14 | 107.97 | 107.69 | 0.03% | 288,199 |
| Sep 16, 2025 | 108.22 | 108.22 | 107.64 | 107.94 | 107.66 | -0.11% | 379,527 |
| Sep 15, 2025 | 108.04 | 108.23 | 107.87 | 108.06 | 107.78 | 0.42% | 160,434 |
| Sep 12, 2025 | 107.88 | 107.98 | 107.59 | 107.61 | 107.33 | -0.36% | 211,327 |
| Sep 11, 2025 | 107.21 | 108.05 | 107.11 | 108.00 | 107.72 | 1.08% | 326,185 |
| Sep 10, 2025 | 107.21 | 107.24 | 106.60 | 106.85 | 106.58 | 0.13% | 257,243 |
| Sep 9, 2025 | 106.68 | 106.80 | 106.31 | 106.71 | 106.44 | 0.08% | 237,960 |
| Sep 8, 2025 | 106.77 | 106.77 | 106.32 | 106.63 | 106.36 | 0.12% | 179,875 |
| Sep 5, 2025 | 107.12 | 107.34 | 105.80 | 106.50 | 106.23 | -0.41% | 195,581 |
| Sep 4, 2025 | 106.00 | 106.94 | 105.96 | 106.94 | 106.67 | 1.10% | 265,087 |
| Sep 3, 2025 | 105.77 | 105.94 | 105.30 | 105.78 | 105.51 | 0.30% | 277,140 |
| Sep 2, 2025 | 104.78 | 105.46 | 104.56 | 105.46 | 105.19 | -0.63% | 208,749 |
| Aug 29, 2025 | 106.49 | 106.52 | 105.83 | 106.13 | 105.86 | -0.49% | 187,235 |
| Aug 28, 2025 | 106.56 | 106.72 | 106.18 | 106.65 | 106.38 | 0.27% | 178,798 |
| Aug 27, 2025 | 105.83 | 106.46 | 105.83 | 106.36 | 106.09 | 0.37% | 197,991 |
| Aug 26, 2025 | 105.47 | 106.05 | 105.47 | 105.97 | 105.70 | 0.40% | 188,325 |
| Aug 25, 2025 | 105.87 | 105.95 | 105.55 | 105.55 | 105.28 | -0.43% | 217,643 |
| Aug 22, 2025 | 104.33 | 106.21 | 104.33 | 106.01 | 105.74 | 1.94% | 199,165 |
| Aug 21, 2025 | 103.97 | 104.29 | 103.69 | 103.99 | 103.72 | -0.35% | 196,651 |
| Aug 20, 2025 | 104.49 | 104.56 | 103.64 | 104.36 | 104.09 | -0.30% | 241,315 |
| Aug 19, 2025 | 104.98 | 105.30 | 104.45 | 104.67 | 104.40 | -0.36% | 166,136 |
| Aug 18, 2025 | 104.86 | 105.11 | 104.84 | 105.05 | 104.78 | 0.02% | 160,823 |
| Aug 15, 2025 | 105.64 | 105.64 | 104.98 | 105.03 | 104.76 | -0.37% | 177,628 |
| Aug 14, 2025 | 105.17 | 105.52 | 105.02 | 105.42 | 105.15 | -0.20% | 281,985 |
| Aug 13, 2025 | 105.32 | 105.68 | 105.14 | 105.63 | 105.36 | 0.64% | 529,640 |
| Aug 12, 2025 | 103.85 | 105.01 | 103.85 | 104.96 | 104.69 | 1.45% | 436,846 |
| Aug 11, 2025 | 103.72 | 103.88 | 103.28 | 103.46 | 103.19 | -0.24% | 222,560 |
| Aug 8, 2025 | 103.22 | 103.80 | 103.22 | 103.71 | 103.44 | 0.77% | 179,405 |
| Aug 7, 2025 | 103.80 | 103.85 | 102.57 | 102.92 | 102.66 | -0.16% | 704,490 |
| Aug 6, 2025 | 102.70 | 103.25 | 102.54 | 103.09 | 102.83 | 0.49% | 188,932 |
| Aug 5, 2025 | 102.98 | 103.16 | 102.20 | 102.59 | 102.33 | -0.32% | 219,385 |
| Aug 4, 2025 | 102.10 | 102.92 | 102.07 | 102.92 | 102.66 | 1.46% | 250,451 |
| Aug 1, 2025 | 101.96 | 101.98 | 100.82 | 101.44 | 101.18 | -1.61% | 454,354 |
| Jul 31, 2025 | 104.16 | 104.30 | 102.96 | 103.10 | 102.84 | -0.35% | 335,963 |
| Jul 30, 2025 | 104.01 | 104.10 | 103.01 | 103.46 | 103.19 | -0.31% | 282,805 |