Skip to main content
logo
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
125.68
+0.53 (0.42%)
At close: Jun 8, 2026, 4:00 PM EDT
125.90
+0.22 (0.18%)
After-hours: Jun 8, 2026, 4:42 PM EDT

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026126.17126.63125.97126.62-1.17%60,069
Jun 5, 2026127.57127.64124.88125.15125.15-2.49%287,025
Jun 4, 2026127.41128.62127.41128.34128.340.56%274,450
Jun 3, 2026127.92128.17127.56127.63127.63-0.46%367,521
Jun 2, 2026127.58128.36127.51128.22128.220.46%379,808
Jun 1, 2026127.23127.89127.07127.63127.630.11%425,183
May 29, 2026127.56127.84127.28127.49127.490.08%353,760
May 28, 2026126.90127.59126.59127.39127.390.28%260,023
May 27, 2026127.17127.34126.73127.04127.040.02%339,097
May 26, 2026126.65127.25126.65127.01127.010.99%284,318
May 22, 2026125.71126.25125.58125.77125.770.46%335,858
May 21, 2026124.49125.52124.20125.19125.190.20%282,703
May 20, 2026123.83124.98123.65124.94124.941.19%224,511
May 19, 2026123.54124.12122.97123.47123.47-0.62%201,288
May 18, 2026124.53124.74123.49124.24124.24-0.12%223,419
May 15, 2026124.73124.92124.19124.39124.39-1.19%568,686
May 14, 2026125.24126.16125.18125.89125.890.65%196,935
May 13, 2026124.64125.29124.13125.08125.080.47%234,460
May 12, 2026124.50124.63123.32124.49124.49-0.28%441,846
May 11, 2026124.62125.13124.62124.84124.840.16%199,870
May 8, 2026124.29124.76124.29124.64124.640.72%218,715
May 7, 2026124.83124.83123.44123.75123.75-0.74%288,863
May 6, 2026123.76124.83123.76124.67124.671.27%256,309
May 5, 2026122.47123.40122.47123.11123.111.06%242,623
May 4, 2026122.13122.58121.38121.82121.82-0.41%262,884
May 1, 2026122.50122.99122.29122.32122.320.19%281,839
Apr 30, 2026120.95122.31120.81122.09122.091.11%264,439
Apr 29, 2026120.85120.96120.25120.75120.75-0.13%214,071
Apr 28, 2026121.23121.27120.47120.91120.91-0.50%206,384
Apr 27, 2026121.23121.59121.05121.52121.520.29%341,898
Apr 24, 2026120.85121.38120.56121.17121.170.52%213,395
Apr 23, 2026120.61121.17119.57120.54120.54-0.09%265,234
Apr 22, 2026120.63120.74120.28120.65120.650.76%228,586
Apr 21, 2026120.72120.96119.54119.74119.74-0.56%188,196
Apr 20, 2026120.25120.52120.06120.41120.41-0.02%197,853
Apr 17, 2026119.63120.88119.60120.44120.441.23%245,697
Apr 16, 2026118.83119.13118.53118.98118.980.23%257,133
Apr 15, 2026118.34118.78118.01118.71118.710.33%188,787
Apr 14, 2026117.44118.35117.22118.32118.320.98%231,384
Apr 13, 2026115.82117.17115.69117.17117.170.91%221,108
Apr 10, 2026116.61116.64116.02116.11116.11-0.24%272,698
Apr 9, 2026115.36116.62115.36116.39116.390.75%351,526
Apr 8, 2026115.30115.69114.77115.52115.522.59%302,520
Apr 7, 2026112.16112.65111.46112.60112.600.04%294,465
Apr 6, 2026112.02112.61111.95112.56112.560.50%463,186
Apr 2, 2026110.59112.45110.31112.00112.000.08%300,003
Apr 1, 2026111.70112.52111.70111.91111.910.66%359,743
Mar 31, 2026109.30111.27109.20111.18111.182.83%382,039
Mar 30, 2026109.81109.81107.74108.12108.12-0.60%541,202
Mar 27, 2026109.99110.08108.58108.77108.77-1.40%401,532