Avantis U.S. Equity ETF (AVUS)

AVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	125.81	126.94	125.48	126.09	126.09	-0.50%	322,824
Jun 25, 2026	127.32	127.44	126.13	126.72	126.72	0.60%	315,317
Jun 24, 2026	126.15	127.00	125.54	125.96	125.96	-	398,771
Jun 23, 2026	125.84	126.87	125.50	125.96	125.96	-1.42%	297,886
Jun 22, 2026	127.90	128.42	127.55	127.78	127.78	0.11%	208,788
Jun 18, 2026	127.76	127.94	127.13	127.64	127.64	1.09%	280,482
Jun 17, 2026	128.02	128.16	126.01	126.26	126.26	-1.19%	321,193
Jun 16, 2026	128.58	128.86	127.69	127.78	127.78	-0.51%	254,457
Jun 15, 2026	128.38	128.86	128.25	128.44	128.44	1.33%	365,633
Jun 12, 2026	126.34	127.25	125.65	126.75	126.75	0.65%	314,699
Jun 11, 2026	124.25	126.21	123.79	125.93	125.93	2.01%	416,381
Jun 10, 2026	124.62	125.63	123.41	123.45	123.45	-1.39%	2,586,341
Jun 9, 2026	126.13	126.77	122.80	125.19	125.19	-0.12%	341,996
Jun 8, 2026	126.17	126.63	125.57	125.68	125.34	0.42%	230,092
Jun 5, 2026	127.57	127.64	124.88	125.15	124.82	-2.49%	287,025
Jun 4, 2026	127.41	128.62	127.41	128.34	128.00	0.56%	274,450
Jun 3, 2026	127.92	128.17	127.56	127.63	127.29	-0.46%	367,576
Jun 2, 2026	127.58	128.36	127.51	128.22	127.88	0.46%	379,834
Jun 1, 2026	127.23	127.89	127.07	127.63	127.29	0.11%	425,333
May 29, 2026	127.56	127.84	127.28	127.49	127.15	0.08%	353,762
May 28, 2026	126.90	127.59	126.59	127.39	127.05	0.28%	260,123
May 27, 2026	127.17	127.34	126.73	127.04	126.70	0.02%	339,176
May 26, 2026	126.65	127.25	126.65	127.01	126.67	0.99%	284,318
May 22, 2026	125.71	126.25	125.58	125.77	125.43	0.46%	335,868
May 21, 2026	124.49	125.52	124.20	125.19	124.86	0.20%	282,703
May 20, 2026	123.83	124.98	123.65	124.94	124.61	1.19%	224,521
May 19, 2026	123.54	124.12	122.97	123.47	123.14	-0.62%	201,290
May 18, 2026	124.53	124.74	123.49	124.24	123.91	-0.12%	223,419
May 15, 2026	124.73	124.92	124.19	124.39	124.06	-1.19%	568,686
May 14, 2026	125.24	126.16	125.18	125.89	125.55	0.65%	196,935
May 13, 2026	124.64	125.29	124.13	125.08	124.75	0.47%	234,460
May 12, 2026	124.50	124.63	123.32	124.49	124.16	-0.28%	441,846
May 11, 2026	124.62	125.13	124.62	124.84	124.51	0.16%	199,870
May 8, 2026	124.29	124.76	124.29	124.64	124.31	0.72%	218,715
May 7, 2026	124.83	124.83	123.44	123.75	123.42	-0.74%	288,863
May 6, 2026	123.76	124.83	123.76	124.67	124.34	1.27%	256,309
May 5, 2026	122.47	123.40	122.47	123.11	122.78	1.06%	242,623
May 4, 2026	122.13	122.58	121.38	121.82	121.49	-0.41%	262,884
May 1, 2026	122.50	122.99	122.29	122.32	121.99	0.19%	281,839
Apr 30, 2026	120.95	122.31	120.81	122.09	121.76	1.11%	264,439
Apr 29, 2026	120.85	120.96	120.25	120.75	120.43	-0.13%	214,071
Apr 28, 2026	121.23	121.27	120.47	120.91	120.59	-0.50%	206,384
Apr 27, 2026	121.23	121.59	121.05	121.52	121.20	0.29%	341,898
Apr 24, 2026	120.85	121.38	120.56	121.17	120.85	0.52%	213,395
Apr 23, 2026	120.61	121.17	119.57	120.54	120.22	-0.09%	265,234
Apr 22, 2026	120.63	120.74	120.28	120.65	120.33	0.76%	228,586
Apr 21, 2026	120.72	120.96	119.54	119.74	119.42	-0.56%	188,196
Apr 20, 2026	120.25	120.52	120.06	120.41	120.09	-0.02%	197,853
Apr 17, 2026	119.63	120.88	119.60	120.44	120.12	1.23%	245,697
Apr 16, 2026	118.83	119.13	118.53	118.98	118.66	0.23%	257,133

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.