Skip to main content
logo
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
130.07
+0.30 (0.23%)
Oct 16, 2026, 9:44 AM EDT - Market open

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026130.08130.08129.99130.07130.070.23%12,247
Oct 15, 2026128.89129.89128.38129.77129.770.40%272,262
Oct 14, 2026129.97130.06128.67129.25129.25-1.01%244,333
Oct 13, 2026130.48130.69130.15130.57130.570.02%474,022
Oct 12, 2026130.60130.78130.43130.54130.540.02%141,199
Oct 9, 2026130.35130.68130.08130.52130.520.35%253,902
Oct 8, 2026129.88130.40129.55130.06130.06-0.11%553,195
Oct 7, 2026130.10130.33129.65130.20130.20-0.43%248,397
Oct 6, 2026130.71131.24130.69130.76130.760.39%959,163
Oct 5, 2026129.64130.66129.41130.25130.250.52%326,579
Oct 2, 2026129.71129.95129.11129.58129.580.68%404,628
Oct 1, 2026128.31128.92127.51128.71128.710.48%345,908
Sep 30, 2026128.99129.22128.08128.09128.09-0.36%398,048
Sep 29, 2026128.97128.97128.20128.55128.55-0.19%318,191
Sep 28, 2026129.42129.42128.60128.80128.80-0.71%327,566
Sep 25, 2026129.26129.94128.99129.72129.720.44%315,430
Sep 24, 2026128.78129.41128.59129.15129.15-0.05%253,323
Sep 23, 2026130.12130.12129.10129.21129.21-0.71%316,041
Sep 22, 2026130.41130.58130.08130.14130.14-0.09%286,408
Sep 21, 2026129.47130.52129.39130.26130.261.15%216,831
Sep 18, 2026128.79128.80128.20128.78128.780.02%231,045
Sep 17, 2026128.99128.99128.34128.75128.750.92%371,011
Sep 16, 2026128.73128.78126.66127.58127.58-0.65%369,682
Sep 15, 2026128.81128.81128.11128.42128.42-0.33%231,032
Sep 14, 2026128.68129.34128.59128.84128.84-0.62%290,365
Sep 11, 2026129.76129.93129.49129.65129.650.79%269,875
Sep 10, 2026128.76128.95128.39128.63128.63-0.63%430,957
Sep 9, 2026129.89129.89129.32129.44129.44-0.55%386,340
Sep 8, 2026130.96131.02130.03130.16130.16-0.64%270,675
Sep 4, 2026131.24131.42131.02131.29131.00-0.08%240,076
Sep 3, 2026130.73131.47130.43131.39131.100.99%267,301
Sep 2, 2026129.38130.31129.36130.10129.810.62%261,874
Sep 1, 2026129.45129.83128.93129.30129.01-0.65%287,474
Aug 31, 2026130.27130.48129.79130.14129.85-0.30%269,001
Aug 28, 2026131.07131.39130.38130.53130.24-0.29%195,509
Aug 27, 2026130.77131.02130.40130.91130.620.30%245,826
Aug 26, 2026130.15130.77130.15130.52130.230.11%362,346
Aug 25, 2026130.66130.66130.00130.38130.090.13%331,649
Aug 24, 2026130.34130.38129.94130.21129.92-0.29%203,391
Aug 21, 2026130.62130.80130.27130.59130.300.52%217,558
Aug 20, 2026130.59130.90129.88129.91129.62-0.82%333,742
Aug 19, 2026131.59131.76130.92130.99130.700.06%267,951
Aug 18, 2026131.48131.55130.86130.91130.62-0.83%222,450
Aug 17, 2026132.47132.65132.01132.01131.71-0.35%339,286
Aug 14, 2026132.54132.81132.27132.47132.170.09%252,885
Aug 13, 2026131.92132.60131.92132.35132.050.62%314,008
Aug 12, 2026131.89131.96131.32131.54131.250.34%354,948
Aug 11, 2026131.57131.66131.00131.10130.81-0.12%170,484
Aug 10, 2026131.11131.52131.04131.26130.970.06%180,542
Aug 7, 2026130.95131.29130.55131.18130.890.43%412,453