Avantis U.S. Equity ETF (AVUS)

AVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	121.23	121.27	120.47	120.91	120.91	-0.50%	206,384
Apr 27, 2026	121.23	121.59	121.05	121.52	121.52	0.29%	341,886
Apr 24, 2026	120.85	121.38	120.56	121.17	121.17	0.52%	213,395
Apr 23, 2026	120.61	121.17	119.57	120.54	120.54	-0.09%	265,234
Apr 22, 2026	120.63	120.74	120.28	120.65	120.65	0.76%	228,586
Apr 21, 2026	120.72	120.96	119.54	119.74	119.74	-0.56%	188,196
Apr 20, 2026	120.25	120.52	120.06	120.41	120.41	-0.02%	197,842
Apr 17, 2026	119.63	120.88	119.60	120.44	120.44	1.23%	245,697
Apr 16, 2026	118.83	119.13	118.53	118.98	118.98	0.23%	257,046
Apr 15, 2026	118.34	118.78	118.01	118.71	118.71	0.33%	188,756
Apr 14, 2026	117.44	118.35	117.22	118.32	118.32	0.98%	231,383
Apr 13, 2026	115.82	117.17	115.69	117.17	117.17	0.91%	221,108
Apr 10, 2026	116.61	116.64	116.02	116.11	116.11	-0.24%	272,658
Apr 9, 2026	115.36	116.62	115.36	116.39	116.39	0.75%	350,888
Apr 8, 2026	115.30	115.69	114.77	115.52	115.52	2.59%	302,205
Apr 7, 2026	112.16	112.65	111.46	112.60	112.60	0.04%	294,091
Apr 6, 2026	112.02	112.61	111.95	112.56	112.56	0.50%	463,186
Apr 2, 2026	110.59	112.45	110.31	112.00	112.00	0.08%	297,923
Apr 1, 2026	111.70	112.52	111.70	111.91	111.91	0.66%	359,743
Mar 31, 2026	109.30	111.27	109.20	111.18	111.18	2.83%	382,036
Mar 30, 2026	109.81	109.81	107.74	108.12	108.12	-0.60%	541,166
Mar 27, 2026	109.99	110.08	108.58	108.77	108.77	-1.40%	401,532
Mar 26, 2026	111.30	111.89	110.31	110.31	110.31	-1.72%	400,457
Mar 25, 2026	112.38	112.77	111.68	112.24	112.24	0.56%	277,529
Mar 24, 2026	110.75	112.22	110.60	111.61	111.61	0.20%	329,198
Mar 23, 2026	111.56	112.69	111.27	111.39	111.39	1.27%	384,693
Mar 20, 2026	111.47	111.48	109.38	109.99	109.99	-1.47%	596,629
Mar 19, 2026	110.80	112.14	110.57	111.63	111.63	-0.01%	542,662
Mar 18, 2026	112.66	112.89	111.64	111.64	111.64	-1.26%	371,404
Mar 17, 2026	113.08	113.55	112.89	113.06	113.06	0.50%	209,288
Mar 16, 2026	112.41	112.98	112.23	112.50	112.50	1.01%	637,240
Mar 13, 2026	112.37	112.88	111.24	111.37	111.37	-0.41%	305,706
Mar 12, 2026	112.69	112.78	111.83	111.83	111.83	-1.58%	318,729
Mar 11, 2026	113.70	114.02	113.15	113.62	113.62	-0.04%	247,131
Mar 10, 2026	113.77	114.90	113.40	113.66	113.66	-0.37%	246,035
Mar 9, 2026	112.08	114.29	111.20	114.08	113.84	0.76%	234,293
Mar 6, 2026	113.52	113.78	112.78	113.22	112.98	-1.53%	308,594
Mar 5, 2026	115.43	115.95	114.07	114.98	114.73	-0.98%	280,148
Mar 4, 2026	115.77	116.43	115.20	116.12	115.87	0.66%	333,615
Mar 3, 2026	114.67	115.74	113.42	115.36	115.11	-1.08%	284,938
Mar 2, 2026	115.17	116.95	115.14	116.62	116.37	0.12%	305,177
Feb 27, 2026	116.06	116.51	115.78	116.48	116.23	-0.62%	286,616
Feb 26, 2026	117.64	117.68	116.29	117.21	116.96	-0.31%	304,695
Feb 25, 2026	117.25	117.63	117.00	117.58	117.33	0.67%	301,439
Feb 24, 2026	115.92	116.94	115.69	116.80	116.55	0.80%	205,767
Feb 23, 2026	117.03	117.42	115.46	115.87	115.62	-1.29%	264,799
Feb 20, 2026	116.11	117.43	116.11	117.38	117.13	0.81%	371,977
Feb 19, 2026	116.44	116.72	115.91	116.44	116.19	-0.30%	225,778
Feb 18, 2026	116.33	117.28	116.17	116.79	116.54	0.59%	223,914
Feb 17, 2026	115.82	116.39	114.90	116.10	115.85	0.10%	311,386

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.