Skip to main content
logo
Avantis America Equity UCITS ETF (LON:AVUS)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.53
+0.09 (0.40%)
At close: Sep 22, 2026

LON:AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.5422.5622.5322.5322.530.40%1,487
Sep 21, 202622.5922.4322.4022.4422.440.94%23
Sep 18, 202622.3122.3122.3122.2322.23-0.13%-
Sep 17, 202622.0722.2722.2722.2622.260.02%240
Sep 16, 202622.2422.2722.2422.2522.250.34%1
Sep 15, 202622.3722.3022.3022.1822.18-0.40%4
Sep 14, 202622.2722.2722.2722.2722.27-0.82%-
Sep 11, 202622.3822.4322.3822.4522.450.72%8,920
Sep 10, 202622.5022.6022.3422.2922.29-0.47%4,878
Sep 9, 202622.4722.4722.4722.4022.40-0.89%1,747
Sep 8, 202622.6022.6022.4622.6022.60-0.11%92
Sep 7, 202622.6822.6822.6422.6222.62-0.15%261
Sep 4, 202622.7222.7222.6922.6622.66-0.15%2,142
Sep 3, 202622.6122.6222.5022.6922.690.96%472
Sep 2, 202622.1722.4922.1722.4822.480.45%1
Sep 1, 202622.5822.6522.3622.3822.38-1.45%7
Aug 28, 202622.6822.6822.6822.7122.710.33%1
Aug 27, 202622.6222.6722.6222.6322.630.24%8,526
Aug 26, 202622.6022.6022.6022.5822.580.16%235
Aug 25, 202622.5422.5422.5422.5422.540.18%-
Aug 24, 202622.5322.5422.3922.5022.50-0.31%4,885
Aug 21, 202622.3722.6522.3722.5722.57-0.04%5
Aug 20, 202622.6822.6922.5322.5822.58-0.83%5,638
Aug 19, 202622.7722.7722.4622.7722.770.66%168
Aug 18, 202622.7022.7022.7022.6222.62-1.01%1
Aug 17, 202622.9322.9422.8422.8522.850.07%26
Aug 14, 202622.9822.9822.8422.8422.840.20%8
Aug 13, 202622.8022.8122.7422.7922.790.42%15
Aug 12, 202622.7222.7222.7122.7022.700.02%2,377
Aug 11, 202622.7122.7122.4922.6922.690.20%245
Aug 10, 202622.7922.7922.6322.6522.650.04%116
Aug 7, 202622.6322.6322.6322.6422.640.44%2
Aug 6, 202622.5422.5422.5422.5422.54-0.33%-
Aug 5, 202622.7422.7422.7122.6122.610.51%338
Aug 4, 202622.5022.5022.5022.5022.501.40%-
Aug 3, 202622.0422.0422.0422.1922.191.70%2
Jul 31, 202622.0222.0322.0221.8221.820.69%587
Jul 30, 202621.6221.6221.6221.6721.67-0.05%56
Jul 29, 202621.6921.6921.6921.6821.68-0.78%482
Jul 28, 202621.8521.8521.8521.8521.850.26%-
Jul 27, 202621.7921.7921.7921.7921.79-0.82%-
Jul 24, 202621.9721.9721.9721.9721.970.86%-
Jul 23, 202622.0422.0422.0421.7821.78-1.49%5
Jul 22, 202622.1122.1122.1122.1122.110.29%-
Jul 21, 202621.9321.9321.9322.0522.050.48%241
Jul 20, 202621.9421.9421.9421.9421.940.09%-
Jul 17, 202621.9221.9221.9221.9221.92-0.99%-
Jul 16, 202622.1422.1422.1422.1422.140.16%-
Jul 15, 202622.1122.1122.1122.1122.110.05%-
Jul 14, 202622.1022.1022.1022.1022.100.11%-