Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
100.43
+0.52 (0.52%)
At close: Jun 27, 2025, 4:00 PM
100.43
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
AVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 100.15 | 100.67 | 100.03 | 99.92 | - | 0.01% | 142,101 |
| Jun 26, 2025 | 99.27 | 99.95 | 99.18 | 99.91 | 99.91 | 1.06% | 307,661 |
| Jun 25, 2025 | 99.31 | 99.31 | 98.74 | 98.86 | 98.86 | -0.18% | 269,907 |
| Jun 24, 2025 | 98.70 | 99.25 | 98.62 | 99.04 | 99.04 | 0.73% | 198,370 |
| Jun 23, 2025 | 97.53 | 98.39 | 97.00 | 98.32 | 98.02 | 0.85% | 260,601 |
| Jun 20, 2025 | 98.21 | 98.31 | 97.24 | 97.49 | 97.19 | -0.13% | 208,997 |
| Jun 18, 2025 | 97.71 | 98.27 | 97.54 | 97.62 | 97.32 | 0.03% | 294,404 |
| Jun 17, 2025 | 98.14 | 98.33 | 97.53 | 97.59 | 97.29 | -0.89% | 270,390 |
| Jun 16, 2025 | 98.10 | 98.71 | 98.04 | 98.47 | 98.16 | 1.05% | 206,051 |
| Jun 13, 2025 | 97.73 | 98.28 | 97.17 | 97.45 | 97.15 | -1.17% | 290,810 |
| Jun 12, 2025 | 97.98 | 98.60 | 97.89 | 98.60 | 98.29 | 0.25% | 243,368 |
| Jun 11, 2025 | 98.96 | 98.96 | 98.07 | 98.35 | 98.05 | -0.33% | 220,752 |
| Jun 10, 2025 | 98.34 | 98.75 | 98.23 | 98.68 | 98.37 | 0.57% | 235,479 |
| Jun 9, 2025 | 98.30 | 98.52 | 98.08 | 98.12 | 97.82 | -0.01% | 253,773 |
| Jun 6, 2025 | 97.87 | 98.26 | 97.75 | 98.13 | 97.83 | 1.13% | 190,487 |
| Jun 5, 2025 | 97.62 | 97.78 | 96.72 | 97.03 | 96.73 | -0.27% | 295,311 |
| Jun 4, 2025 | 97.55 | 97.76 | 97.29 | 97.29 | 96.99 | -0.19% | 241,138 |
| Jun 3, 2025 | 96.77 | 97.61 | 96.61 | 97.48 | 97.18 | 0.81% | 258,378 |
| Jun 2, 2025 | 96.13 | 96.73 | 95.54 | 96.70 | 96.40 | 0.42% | 231,718 |
| May 30, 2025 | 96.19 | 96.54 | 95.39 | 96.30 | 96.00 | -0.13% | 252,250 |
| May 29, 2025 | 96.99 | 96.99 | 95.80 | 96.43 | 96.13 | 0.40% | 230,194 |
| May 28, 2025 | 96.80 | 96.96 | 95.97 | 96.05 | 95.75 | -0.74% | 354,691 |
| May 27, 2025 | 95.86 | 96.82 | 95.60 | 96.77 | 96.47 | 2.11% | 240,804 |
| May 23, 2025 | 94.17 | 95.19 | 94.17 | 94.77 | 94.48 | -0.66% | 175,864 |
| May 22, 2025 | 95.38 | 95.99 | 95.15 | 95.40 | 95.10 | -0.05% | 339,248 |
| May 21, 2025 | 96.62 | 96.99 | 95.36 | 95.45 | 95.15 | -1.89% | 245,657 |
| May 20, 2025 | 97.43 | 97.58 | 96.83 | 97.29 | 96.99 | -0.40% | 215,669 |
| May 19, 2025 | 96.72 | 97.74 | 96.71 | 97.68 | 97.38 | -0.05% | 225,774 |
| May 16, 2025 | 97.18 | 97.73 | 96.94 | 97.73 | 97.43 | 0.67% | 311,453 |
| May 15, 2025 | 96.40 | 97.08 | 96.20 | 97.08 | 96.78 | 0.47% | 348,738 |
| May 14, 2025 | 96.81 | 96.88 | 96.42 | 96.63 | 96.33 | -0.08% | 228,358 |
| May 13, 2025 | 96.15 | 97.12 | 96.15 | 96.71 | 96.41 | 0.72% | 274,822 |
| May 12, 2025 | 95.88 | 96.02 | 95.14 | 96.02 | 95.72 | 3.51% | 275,789 |
| May 9, 2025 | 93.02 | 93.25 | 92.46 | 92.76 | 92.47 | -0.10% | 301,293 |
| May 8, 2025 | 92.72 | 93.66 | 92.27 | 92.85 | 92.56 | 0.97% | 346,767 |
| May 7, 2025 | 91.85 | 92.27 | 91.17 | 91.96 | 91.67 | 0.37% | 350,719 |
| May 6, 2025 | 91.50 | 92.29 | 91.32 | 91.62 | 91.34 | -0.73% | 388,352 |
| May 5, 2025 | 91.98 | 92.83 | 91.98 | 92.29 | 92.00 | -0.55% | 375,803 |
| May 2, 2025 | 92.27 | 93.04 | 91.98 | 92.80 | 92.51 | 1.73% | 438,313 |
| May 1, 2025 | 91.43 | 92.04 | 91.12 | 91.22 | 90.94 | 0.65% | 653,475 |
| Apr 30, 2025 | 89.66 | 90.90 | 88.56 | 90.63 | 90.35 | -0.23% | 451,492 |
| Apr 29, 2025 | 90.01 | 91.01 | 89.89 | 90.84 | 90.56 | 0.52% | 780,510 |
| Apr 28, 2025 | 90.38 | 90.69 | 89.43 | 90.37 | 90.09 | 0.22% | 384,566 |
| Apr 25, 2025 | 89.80 | 90.24 | 89.25 | 90.17 | 89.89 | 0.32% | 337,974 |
| Apr 24, 2025 | 88.24 | 89.99 | 88.02 | 89.88 | 89.60 | 2.11% | 259,803 |
| Apr 23, 2025 | 88.96 | 89.96 | 87.75 | 88.02 | 87.75 | 1.46% | 350,142 |
| Apr 22, 2025 | 85.42 | 87.11 | 85.42 | 86.75 | 86.48 | 2.58% | 532,111 |
| Apr 21, 2025 | 85.73 | 85.73 | 83.67 | 84.57 | 84.31 | -2.22% | 310,146 |
| Apr 17, 2025 | 86.38 | 87.22 | 86.05 | 86.49 | 86.22 | 0.57% | 341,028 |
| Apr 16, 2025 | 86.89 | 87.47 | 85.20 | 86.00 | 85.73 | -1.87% | 458,874 |