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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202597.8798.2697.7598.1398.131.13%190,487
Jun 5, 202597.6297.7896.7297.0397.03-0.27%295,311
Jun 4, 202597.5597.7697.2997.2997.29-0.19%241,138
Jun 3, 202596.7797.6196.6197.4897.480.81%258,378
Jun 2, 202596.1396.7395.5496.7096.700.42%231,718
May 30, 202596.1996.5495.3996.3096.30-0.13%252,250
May 29, 202596.9996.9995.8096.4396.430.40%230,194
May 28, 202596.8096.9695.9796.0596.05-0.74%354,691
May 27, 202595.8696.8295.6096.7796.772.11%240,804
May 23, 202594.1795.1994.1794.7794.77-0.66%175,864
May 22, 202595.3895.9995.1595.4095.40-0.05%339,248
May 21, 202596.6296.9995.3695.4595.45-1.89%245,657
May 20, 202597.4397.5896.8397.2997.29-0.40%215,669
May 19, 202596.7297.7496.7197.6897.68-0.05%225,774
May 16, 202597.1897.7396.9497.7397.730.67%311,453
May 15, 202596.4097.0896.2097.0897.080.47%348,738
May 14, 202596.8196.8896.4296.6396.63-0.08%228,358
May 13, 202596.1597.1296.1596.7196.710.72%274,822
May 12, 202595.8896.0295.1496.0296.023.51%275,789
May 9, 202593.0293.2592.4692.7692.76-0.10%301,293
May 8, 202592.7293.6692.2792.8592.850.97%346,767
May 7, 202591.8592.2791.1791.9691.960.37%350,719
May 6, 202591.5092.2991.3291.6291.62-0.73%388,352
May 5, 202591.9892.8391.9892.2992.29-0.55%375,803
May 2, 202592.2793.0491.9892.8092.801.73%438,313
May 1, 202591.4392.0491.1291.2291.220.65%653,475
Apr 30, 202589.6690.9088.5690.6390.63-0.23%451,492
Apr 29, 202590.0191.0189.8990.8490.840.52%780,510
Apr 28, 202590.3890.6989.4390.3790.370.22%384,566
Apr 25, 202589.8090.2489.2590.1790.170.32%337,974
Apr 24, 202588.2489.9988.0289.8889.882.11%259,803
Apr 23, 202588.9689.9687.7588.0288.021.46%350,142
Apr 22, 202585.4287.1185.4286.7586.752.58%532,111
Apr 21, 202585.7385.7383.6784.5784.57-2.22%310,146
Apr 17, 202586.3887.2286.0586.4986.490.57%341,028
Apr 16, 202586.8987.4785.2086.0086.00-1.87%458,874
Apr 15, 202587.8488.6787.5287.6487.64-0.28%343,926
Apr 14, 202588.5988.6787.0087.8987.890.99%655,358
Apr 11, 202585.4687.3884.7187.0387.031.52%1,028,491
Apr 10, 202587.0787.2183.3985.7385.73-3.76%761,027
Apr 9, 202580.7589.4980.6689.0889.089.46%798,151
Apr 8, 202585.7486.0480.1781.3881.38-1.69%1,078,005
Apr 7, 202580.2185.9779.2082.7882.78-0.46%1,702,886
Apr 4, 202585.5885.8482.9483.1683.16-5.74%2,070,176
Apr 3, 202589.9090.2088.1188.2288.22-5.70%1,219,982
Apr 2, 202591.7893.8991.7393.5593.550.92%388,006
Apr 1, 202592.0093.0091.5292.7092.700.35%708,740
Mar 31, 202590.7892.6790.3492.3892.380.56%281,393
Mar 28, 202593.4593.5991.6791.8791.87-2.04%231,361
Mar 27, 202593.9394.4093.4193.7893.78-0.46%222,547