Avantis America Equity UCITS ETF (LON:AVAE)
London · Delayed Price · Currency is GBP · Price in GBX 1,688.90
+11.10 (0.66%)
At close: Sep 22, 2026
LON:AVAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,689.80 | 1,689.80 | 1,687.00 | 1,688.90 | 1,688.90 | 0.66% | 383 |
| Sep 21, 2026 | 1,675.00 | 1,672.20 | 1,672.20 | 1,677.80 | 1,677.80 | 0.99% | 1,228 |
| Sep 18, 2026 | 1,668.40 | 1,668.40 | 1,663.40 | 1,661.40 | 1,661.40 | -0.29% | 14,389 |
| Sep 17, 2026 | 1,660.40 | 1,660.40 | 1,660.40 | 1,666.20 | 1,666.20 | 0.70% | 319 |
| Sep 16, 2026 | 1,649.60 | 1,655.60 | 1,649.60 | 1,654.60 | 1,654.60 | 0.60% | 2,555 |
| Sep 15, 2026 | 1,655.00 | 1,655.60 | 1,648.60 | 1,644.80 | 1,644.80 | -0.38% | 185 |
| Sep 14, 2026 | 1,651.60 | 1,653.80 | 1,651.60 | 1,651.00 | 1,651.00 | -0.52% | 584 |
| Sep 11, 2026 | 1,653.40 | 1,660.80 | 1,658.80 | 1,659.70 | 1,659.70 | 0.72% | 729 |
| Sep 10, 2026 | 1,655.60 | 1,656.13 | 1,655.20 | 1,647.80 | 1,647.80 | -0.35% | 74 |
| Sep 9, 2026 | 1,656.60 | 1,665.40 | 1,654.20 | 1,653.60 | 1,653.60 | -0.87% | 731 |
| Sep 8, 2026 | 1,667.20 | 1,669.60 | 1,667.20 | 1,668.10 | 1,668.10 | -0.10% | 4 |
| Sep 7, 2026 | 1,671.40 | 1,671.40 | 1,671.40 | 1,669.70 | 1,669.70 | -0.38% | - |
| Sep 4, 2026 | 1,679.40 | 1,680.80 | 1,673.00 | 1,676.10 | 1,676.10 | -0.02% | 1,267 |
| Sep 3, 2026 | 1,664.20 | 1,672.00 | 1,664.20 | 1,676.50 | 1,676.50 | 0.72% | 960 |
| Sep 2, 2026 | 1,649.00 | 1,659.00 | 1,648.80 | 1,664.50 | 1,664.50 | 0.65% | 1 |
| Sep 1, 2026 | 1,654.20 | 1,668.60 | 1,652.49 | 1,653.80 | 1,653.80 | -1.25% | 1,346 |
| Aug 28, 2026 | 1,655.80 | 1,675.80 | 1,655.80 | 1,674.70 | 1,674.70 | 0.53% | 479 |
| Aug 27, 2026 | 1,664.20 | 1,664.40 | 1,662.80 | 1,665.90 | 1,665.90 | 0.29% | 634 |
| Aug 26, 2026 | 1,654.00 | 1,661.60 | 1,653.80 | 1,661.10 | 1,661.10 | 0.48% | 27 |
| Aug 25, 2026 | 1,657.40 | 1,657.40 | 1,653.40 | 1,653.10 | 1,653.10 | 0.23% | 7 |
| Aug 24, 2026 | 1,653.00 | 1,653.00 | 1,650.60 | 1,649.30 | 1,649.30 | -0.42% | 13 |
| Aug 21, 2026 | 1,653.40 | 1,655.20 | 1,653.20 | 1,656.20 | 1,656.20 | 0.01% | 33 |
| Aug 20, 2026 | 1,662.60 | 1,666.20 | 1,657.18 | 1,656.00 | 1,656.00 | -0.92% | 975 |
| Aug 19, 2026 | 1,668.60 | 1,669.60 | 1,667.40 | 1,671.30 | 1,671.30 | 0.03% | 36 |
| Aug 18, 2026 | 1,684.00 | 1,684.00 | 1,672.20 | 1,670.80 | 1,670.80 | -0.88% | 3,366 |
| Aug 17, 2026 | 1,689.00 | 1,689.40 | 1,684.80 | 1,685.70 | 1,685.70 | - | 23 |
| Aug 14, 2026 | 1,696.80 | 1,696.80 | 1,688.80 | 1,685.70 | 1,685.70 | -0.21% | 29 |
| Aug 13, 2026 | 1,686.60 | 1,694.80 | 1,686.60 | 1,689.20 | 1,689.20 | 0.53% | 8 |
| Aug 12, 2026 | 1,678.00 | 1,680.00 | 1,676.54 | 1,680.30 | 1,680.30 | 0.07% | 373 |
| Aug 11, 2026 | 1,674.80 | 1,679.20 | 1,674.60 | 1,679.20 | 1,679.20 | 0.20% | 215 |
| Aug 10, 2026 | 1,678.00 | 1,678.20 | 1,675.40 | 1,675.80 | 1,675.80 | -0.10% | 69 |
| Aug 7, 2026 | 1,678.20 | 1,678.20 | 1,676.60 | 1,677.40 | 1,677.40 | 0.14% | 22 |
| Aug 6, 2026 | 1,675.10 | 1,675.10 | 1,675.10 | 1,675.10 | 1,675.10 | -0.20% | - |
| Aug 5, 2026 | 1,669.40 | 1,684.00 | 1,669.40 | 1,678.50 | 1,678.50 | 0.32% | 5,550 |
| Aug 4, 2026 | 1,673.20 | 1,673.20 | 1,673.20 | 1,673.20 | 1,673.20 | 1.29% | - |
| Aug 3, 2026 | 1,638.59 | 1,638.59 | 1,638.59 | 1,651.90 | 1,651.90 | 1.93% | 666 |
| Jul 31, 2026 | 1,637.60 | 1,637.60 | 1,637.60 | 1,620.60 | 1,620.60 | 0.56% | 324 |
| Jul 30, 2026 | 1,618.80 | 1,622.00 | 1,618.80 | 1,611.50 | 1,611.50 | -1.24% | 978 |
| Jul 29, 2026 | 1,631.40 | 1,650.83 | 1,631.20 | 1,631.80 | 1,631.80 | -0.63% | 1,017 |
| Jul 28, 2026 | 1,643.20 | 1,644.20 | 1,643.20 | 1,642.10 | 1,642.10 | 0.30% | 1,642 |
| Jul 27, 2026 | 1,637.20 | 1,637.20 | 1,637.20 | 1,637.20 | 1,637.20 | -0.55% | - |
| Jul 24, 2026 | 1,646.20 | 1,646.20 | 1,646.20 | 1,646.20 | 1,646.20 | 0.59% | - |
| Jul 23, 2026 | 1,645.97 | 1,645.97 | 1,645.97 | 1,636.60 | 1,636.60 | -0.97% | 67 |
| Jul 22, 2026 | 1,652.70 | 1,652.70 | 1,652.70 | 1,652.70 | 1,652.70 | 0.30% | - |
| Jul 21, 2026 | 1,640.20 | 1,640.20 | 1,640.20 | 1,647.80 | 1,647.80 | 0.80% | 114 |
| Jul 20, 2026 | 1,635.40 | 1,635.40 | 1,631.69 | 1,634.70 | 1,634.70 | 0.29% | 3,484 |
| Jul 17, 2026 | 1,630.53 | 1,630.53 | 1,628.48 | 1,629.90 | 1,629.90 | -0.73% | 14,868 |
| Jul 16, 2026 | 1,641.90 | 1,641.90 | 1,641.90 | 1,641.90 | 1,641.90 | 0.21% | - |
| Jul 15, 2026 | 1,651.32 | 1,651.32 | 1,651.32 | 1,638.40 | 1,638.40 | -0.62% | 79 |
| Jul 14, 2026 | 1,643.51 | 1,643.51 | 1,643.51 | 1,648.70 | 1,648.70 | -0.05% | 426 |