Skip to main content
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
127.80
-0.19 (-0.15%)
Nov 13, 2026, 4:00 PM EST - Market closed

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026127.68127.68126.74127.80127.80-0.15%319,844
Nov 12, 2026127.80129.06127.80127.99127.99-0.49%275,720
Nov 11, 2026128.09128.95127.86128.62128.621.22%226,510
Nov 10, 2026126.74127.34126.32127.07127.07-0.35%341,852
Nov 9, 2026125.62127.91125.62127.52127.522.42%322,002
Nov 6, 2026124.46125.53124.36124.51124.510.14%372,693
Nov 5, 2026129.73129.73124.27124.33124.33-4.09%454,255
Nov 4, 2026129.38129.98129.05129.63129.631.38%300,520
Nov 3, 2026127.80128.38127.74127.87127.870.12%217,674
Nov 2, 2026128.70129.52127.65127.72127.72-0.32%385,094
Oct 30, 2026128.80128.93127.25128.13128.13-1.38%268,257
Oct 29, 2026129.54130.07129.43129.92129.920.07%269,248
Oct 28, 2026129.76130.00129.37129.83129.830.27%216,302
Oct 27, 2026129.23129.66128.77129.48129.480.53%272,099
Oct 26, 2026128.25129.27128.25128.80128.800.58%199,074
Oct 23, 2026128.17128.63127.74128.06128.06-0.57%264,266
Oct 22, 2026128.99129.19128.26128.79128.79-0.98%340,228
Oct 21, 2026129.94130.30129.46130.06130.060.48%305,156
Oct 20, 2026128.91129.95128.73129.44129.440.40%502,961
Oct 19, 2026129.33129.64128.92128.93128.930.23%430,569
Oct 16, 2026130.08130.10128.28128.63128.63-0.88%226,996
Oct 15, 2026128.89129.89128.38129.77129.770.40%272,265
Oct 14, 2026129.97130.06128.67129.25129.25-1.01%244,336
Oct 13, 2026130.48130.69130.15130.57130.570.02%474,029
Oct 12, 2026130.60130.78130.43130.54130.540.02%141,201
Oct 9, 2026130.35130.68130.08130.52130.520.35%253,956
Oct 8, 2026129.88130.40129.55130.06130.06-0.11%553,219
Oct 7, 2026130.10130.33129.65130.20130.20-0.43%248,511
Oct 6, 2026130.71131.24130.69130.76130.760.39%970,146
Oct 5, 2026129.64130.66129.41130.25130.250.52%326,672
Oct 2, 2026129.71129.95129.11129.58129.580.68%425,684
Oct 1, 2026128.31128.92127.51128.71128.710.48%379,873
Sep 30, 2026128.99129.22128.08128.09128.09-0.36%398,560
Sep 29, 2026128.97128.97128.20128.55128.55-0.19%336,758
Sep 28, 2026129.42129.42128.60128.80128.80-0.71%339,677
Sep 25, 2026129.26129.94128.99129.72129.720.44%325,216
Sep 24, 2026128.78129.41128.59129.15129.15-0.05%253,324
Sep 23, 2026130.12130.12129.10129.21129.21-0.71%316,043
Sep 22, 2026130.41130.58130.08130.14130.14-0.09%286,410
Sep 21, 2026129.47130.52129.39130.26130.261.15%216,837
Sep 18, 2026128.79128.80128.20128.78128.780.02%231,478
Sep 17, 2026128.99128.99128.34128.75128.750.92%371,547
Sep 16, 2026128.73128.78126.66127.58127.58-0.65%370,864
Sep 15, 2026128.81128.81128.11128.42128.42-0.33%231,405
Sep 14, 2026128.68129.34128.59128.84128.84-0.62%290,371
Sep 11, 2026129.76129.93129.49129.65129.650.79%269,879
Sep 10, 2026128.76128.95128.39128.63128.63-0.63%430,959
Sep 9, 2026129.89129.89129.32129.44129.44-0.55%386,344
Sep 8, 2026130.96131.02130.03130.16130.16-0.64%272,768
Sep 4, 2026131.24131.42131.02131.29131.00-0.08%240,076