Avantis U.S. Quality ETF Shs Avantis US Growth Equity ETF (AVUQ)

NASDAQ: AVUQ · Real-Time Price · USD

63.64

-0.53 (-0.82%)

At close: Apr 28, 2026, 4:00 PM EDT

63.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

AVUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.85	64.18	63.85	64.16	64.16	0.10%	10,176
Apr 24, 2026	63.35	64.10	63.35	64.10	64.10	1.32%	2,650
Apr 23, 2026	63.60	63.72	63.13	63.26	63.26	-0.89%	8,032
Apr 22, 2026	63.37	63.83	63.31	63.83	63.83	1.51%	6,630
Apr 21, 2026	63.38	63.63	62.88	62.88	62.88	-0.69%	4,779
Apr 20, 2026	63.24	63.38	63.00	63.32	63.32	-0.30%	21,795
Apr 17, 2026	62.99	63.69	62.99	63.51	63.51	1.45%	7,315
Apr 16, 2026	62.51	62.66	62.30	62.60	62.60	0.08%	36,442
Apr 15, 2026	62.00	62.56	62.00	62.55	62.55	1.27%	2,902
Apr 14, 2026	61.37	61.78	61.37	61.77	61.77	1.58%	26,061
Apr 13, 2026	60.08	60.84	59.88	60.81	60.81	1.10%	7,461
Apr 10, 2026	60.23	60.39	60.09	60.15	60.15	0.29%	107,398
Apr 9, 2026	59.37	60.10	59.37	59.98	59.97	0.98%	69,628
Apr 8, 2026	59.74	59.74	59.39	59.39	59.39	2.98%	2,280
Apr 7, 2026	57.05	57.73	57.05	57.67	57.67	-0.01%	3,772
Apr 6, 2026	57.49	57.68	57.46	57.68	57.68	0.56%	3,375
Apr 2, 2026	56.61	57.38	56.61	57.36	57.36	0.07%	5,347
Apr 1, 2026	57.35	57.66	57.13	57.32	57.32	1.02%	24,966
Mar 31, 2026	55.68	56.77	55.68	56.74	56.74	3.69%	11,977
Mar 30, 2026	55.23	55.40	54.65	54.72	54.72	-0.80%	14,800
Mar 27, 2026	55.52	55.72	55.10	55.16	55.16	-1.92%	34,041
Mar 26, 2026	57.09	57.33	56.24	56.24	56.24	-2.40%	6,358
Mar 25, 2026	57.78	57.89	57.62	57.62	57.62	0.70%	1,574
Mar 24, 2026	57.11	57.55	57.11	57.22	57.22	-0.63%	12,874
Mar 23, 2026	57.37	58.19	57.37	57.59	57.59	1.63%	9,645
Mar 20, 2026	57.35	57.35	56.59	56.66	56.66	-1.89%	20,088
Mar 19, 2026	57.27	57.78	57.27	57.75	57.75	-0.06%	17,739
Mar 18, 2026	58.43	58.52	57.79	57.79	57.79	-1.35%	45,512
Mar 17, 2026	58.83	58.84	58.41	58.58	58.58	0.36%	27,912
Mar 16, 2026	58.37	58.45	58.13	58.37	58.37	1.24%	2,849
Mar 13, 2026	58.63	58.71	57.65	57.65	57.65	-1.01%	22,643
Mar 12, 2026	58.71	58.71	58.23	58.24	58.24	-1.94%	11,786
Mar 11, 2026	59.69	59.69	59.17	59.39	59.39	0.05%	21,401
Mar 10, 2026	59.41	59.78	59.27	59.36	59.36	-0.18%	20,516
Mar 9, 2026	57.95	59.47	57.89	59.47	59.43	1.33%	5,132
Mar 6, 2026	58.82	59.05	58.66	58.69	58.65	-1.65%	8,355
Mar 5, 2026	59.81	59.96	59.08	59.67	59.63	-0.46%	4,829
Mar 4, 2026	59.76	60.14	59.57	59.95	59.90	1.05%	6,382
Mar 3, 2026	58.33	59.53	58.33	59.33	59.28	-0.96%	8,897
Mar 2, 2026	59.38	60.02	59.31	59.90	59.86	0.41%	3,607
Feb 27, 2026	59.57	59.80	59.52	59.66	59.62	-0.94%	3,165
Feb 26, 2026	60.47	60.66	59.79	60.22	60.18	-0.84%	20,256
Feb 25, 2026	60.58	60.83	60.58	60.73	60.69	1.10%	87,810
Feb 24, 2026	59.72	60.07	59.72	60.07	60.03	1.20%	1,115
Feb 23, 2026	59.74	59.74	59.21	59.36	59.32	-1.36%	3,604
Feb 20, 2026	60.17	60.28	60.10	60.18	60.13	0.99%	29,006
Feb 19, 2026	59.74	59.74	59.42	59.59	59.55	-0.35%	9,525
Feb 18, 2026	59.66	60.12	59.66	59.80	59.75	0.72%	3,956
Feb 17, 2026	59.11	59.58	58.63	59.37	59.32	0.42%	6,714
Feb 13, 2026	59.06	59.62	59.03	59.12	59.08	-0.20%	4,383
Feb 12, 2026	59.53	59.61	59.24	59.24	59.20	-2.00%	985
Feb 11, 2026	61.10	61.10	60.45	60.45	60.41	-0.03%	1,599
Feb 10, 2026	60.86	60.98	60.47	60.47	60.43	-0.68%	10,925
Feb 9, 2026	60.78	60.99	60.78	60.88	60.84	0.79%	1,441
Feb 6, 2026	59.78	60.51	59.64	60.41	60.37	2.43%	4,439
Feb 5, 2026	58.77	59.44	58.77	58.98	58.93	-1.37%	4,882
Feb 4, 2026	60.78	60.78	59.61	59.79	59.75	-1.23%	2,345
Feb 3, 2026	61.32	61.32	60.24	60.54	60.49	-1.26%	5,706
Feb 2, 2026	61.01	61.52	60.97	61.31	61.27	0.69%	10,241
Jan 30, 2026	61.33	61.37	60.67	60.89	60.84	-1.04%	16,683
Jan 29, 2026	61.24	61.53	60.39	61.53	61.48	-0.22%	1,956
Jan 28, 2026	61.76	61.76	61.41	61.66	61.62	0.02%	5,475
Jan 27, 2026	61.21	61.65	61.21	61.65	61.61	0.83%	888
Jan 26, 2026	61.07	61.31	61.07	61.14	61.10	0.59%	16,341
Jan 23, 2026	60.65	60.94	60.45	60.78	60.74	0.45%	7,756
Jan 22, 2026	60.57	60.74	60.40	60.51	60.47	0.61%	5,514
Jan 21, 2026	59.86	60.14	59.55	60.14	60.10	1.10%	4,363
Jan 20, 2026	60.14	60.17	59.49	59.49	59.44	-2.46%	3,363
Jan 16, 2026	61.19	61.23	60.98	60.99	60.94	-	5,083
Jan 15, 2026	61.34	61.34	60.99	60.99	60.95	0.45%	5,671
Jan 14, 2026	61.08	61.08	60.38	60.71	60.67	-1.05%	8,582
Jan 13, 2026	61.45	61.45	61.19	61.36	61.32	-0.26%	3,156
Jan 12, 2026	61.13	61.52	61.13	61.52	61.48	0.30%	1,782
Jan 9, 2026	60.97	61.41	60.97	61.33	61.29	0.88%	1,300
Jan 8, 2026	60.87	60.87	60.65	60.79	60.75	-0.42%	6,020
Jan 7, 2026	61.19	61.45	61.05	61.05	61.01	-0.07%	8,353
Jan 6, 2026	60.84	61.10	60.79	61.10	61.06	0.75%	3,648
Jan 5, 2026	60.89	60.89	60.64	60.64	60.60	0.68%	4,723
Jan 2, 2026	60.48	60.48	59.98	60.23	60.19	0.11%	5,002
Dec 31, 2025	60.46	60.48	60.17	60.17	60.13	-0.76%	2,859
Dec 30, 2025	60.62	60.75	60.62	60.63	60.59	-0.18%	1,384
Dec 29, 2025	60.82	60.82	60.56	60.74	60.70	-0.49%	6,497
Dec 26, 2025	61.11	61.13	61.04	61.04	61.00	-0.04%	4,258
Dec 24, 2025	60.81	61.06	60.81	61.06	61.02	0.28%	1,981
Dec 23, 2025	60.65	60.91	60.65	60.89	60.85	0.55%	17,945
Dec 22, 2025	60.42	60.60	60.42	60.56	60.52	0.64%	1,941
Dec 19, 2025	59.90	60.18	59.83	60.18	60.13	1.24%	12,031
Dec 18, 2025	59.77	59.77	59.31	59.44	59.40	1.32%	11,973
Dec 17, 2025	59.58	59.58	58.66	58.66	58.62	-1.66%	3,812
Dec 16, 2025	59.34	59.71	59.34	59.66	59.62	0.11%	1,256
Dec 15, 2025	59.74	59.74	59.59	59.59	59.49	-0.53%	2,298
Dec 12, 2025	60.20	60.20	59.73	59.91	59.81	-1.62%	7,117
Dec 11, 2025	60.68	60.92	60.34	60.89	60.79	0.06%	7,597
Dec 10, 2025	60.48	60.86	60.38	60.86	60.76	0.45%	6,454
Dec 9, 2025	60.68	60.73	60.54	60.58	60.48	0.09%	5,924
Dec 8, 2025	60.84	60.84	60.43	60.53	60.43	-0.28%	6,560
Dec 5, 2025	60.48	60.84	60.48	60.70	60.60	0.35%	2,746
Dec 4, 2025	60.81	60.81	60.25	60.49	60.39	0.24%	9,430
Dec 3, 2025	60.28	60.35	60.28	60.35	60.25	0.01%	511
Dec 2, 2025	60.48	60.62	60.34	60.34	60.24	0.46%	3,032