Skip to main content
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
113.22
-1.76 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026113.52113.78112.78113.22113.22-1.53%308,594
Mar 5, 2026115.43115.95114.07114.98114.98-0.98%280,147
Mar 4, 2026115.77116.43115.20116.12116.120.66%333,609
Mar 3, 2026114.67115.74113.42115.36115.36-1.08%284,938
Mar 2, 2026115.17116.95115.14116.62116.620.12%305,112
Feb 27, 2026116.06116.51115.78116.48116.48-0.62%286,556
Feb 26, 2026117.64117.68116.29117.21117.21-0.31%304,670
Feb 25, 2026117.25117.63117.00117.58117.580.67%301,338
Feb 24, 2026115.92116.94115.69116.80116.800.80%205,767
Feb 23, 2026117.03117.42115.46115.87115.87-1.29%264,798
Feb 20, 2026116.11117.43116.11117.38117.380.81%371,976
Feb 19, 2026116.44116.72115.91116.44116.44-0.30%225,778
Feb 18, 2026116.33117.28116.17116.79116.790.59%223,914
Feb 17, 2026115.82116.39114.90116.10116.100.10%311,386
Feb 13, 2026115.68116.67114.97115.98115.980.28%347,209
Feb 12, 2026117.91118.27115.49115.66115.66-1.53%851,709
Feb 11, 2026117.99118.22116.89117.46117.460.28%320,986
Feb 10, 2026117.60117.80117.07117.13117.13-0.34%316,358
Feb 9, 2026116.95117.86116.80117.53117.530.27%275,905
Feb 6, 2026115.42117.42115.42117.21117.212.08%332,427
Feb 5, 2026115.14115.75114.34114.82114.82-1.09%279,551
Feb 4, 2026116.56116.97115.29116.08116.08-0.21%555,095
Feb 3, 2026116.83117.18115.31116.32116.32-0.22%337,178
Feb 2, 2026115.20116.84115.20116.58116.580.79%279,570
Jan 30, 2026115.87116.15114.83115.67115.67-0.53%407,656
Jan 29, 2026116.39116.55114.73116.29116.290.26%359,390
Jan 28, 2026116.28116.39115.77115.99115.990.04%329,154
Jan 27, 2026115.73116.08115.57115.94115.940.52%259,674
Jan 26, 2026115.09115.52115.08115.34115.340.42%197,554
Jan 23, 2026115.07115.21114.61114.86114.86-0.26%207,968
Jan 22, 2026115.36115.60114.94115.16115.160.45%256,616
Jan 21, 2026113.35115.18113.35114.64114.641.52%225,027
Jan 20, 2026113.46114.07112.81112.92112.92-1.79%576,382
Jan 16, 2026115.48115.49114.80114.98114.98-0.13%326,529
Jan 15, 2026115.27115.66115.07115.13115.130.47%317,451
Jan 14, 2026114.50114.71113.97114.59114.59-0.30%258,259
Jan 13, 2026115.25115.37114.56114.93114.93-0.18%294,730
Jan 12, 2026114.46115.21114.46115.14115.140.08%279,081
Jan 9, 2026114.48115.20114.26115.05115.050.66%228,588
Jan 8, 2026113.78114.45113.69114.30114.300.36%192,763
Jan 7, 2026114.57114.57113.80113.89113.89-0.58%226,613
Jan 6, 2026113.65114.58113.61114.55114.550.79%488,246
Jan 5, 2026113.15113.89113.15113.65113.650.98%355,128
Jan 2, 2026112.30112.65111.93112.55112.550.69%261,560
Dec 31, 2025112.66112.66111.78111.78111.78-0.82%212,622
Dec 30, 2025112.90112.98112.66112.70112.70-0.18%294,562
Dec 29, 2025112.82113.15112.59112.90112.90-0.34%234,008
Dec 26, 2025113.28113.44113.06113.29113.290.02%203,647
Dec 24, 2025112.95113.44112.90113.27113.270.31%165,227
Dec 23, 2025112.53112.97112.49112.92112.920.29%215,948
Dec 22, 2025112.39112.72112.32112.59112.590.63%216,680
Dec 19, 2025111.31112.00111.29111.89111.890.78%369,948
Dec 18, 2025111.29111.79110.77111.02111.020.73%406,284
Dec 17, 2025111.38111.51110.19110.21110.21-0.92%231,767
Dec 16, 2025111.50111.74110.66111.23111.23-0.75%345,162
Dec 15, 2025112.85112.85111.79112.07111.75-0.09%184,307
Dec 12, 2025113.44113.46111.88112.17111.85-1.09%285,057
Dec 11, 2025112.56113.41112.38113.41113.080.49%316,241
Dec 10, 2025111.61113.12111.59112.86112.531.06%324,897
Dec 9, 2025111.61112.16111.61111.68111.36-0.04%269,481
Dec 8, 2025112.41112.41111.51111.72111.40-0.37%235,440
Dec 5, 2025112.14112.65112.08112.14111.820.13%185,127
Dec 4, 2025112.03112.16111.60111.99111.670.14%266,553
Dec 3, 2025111.04111.98111.04111.83111.510.58%193,127
Dec 2, 2025111.34111.44110.84111.18110.860.14%183,475
Dec 1, 2025110.66111.56110.66111.02110.70-0.39%337,405
Nov 28, 2025111.11111.45111.06111.45111.130.54%91,732
Nov 26, 2025110.50111.25110.44110.85110.530.69%489,039
Nov 25, 2025108.73110.19108.46110.09109.771.23%282,084
Nov 24, 2025107.95108.92107.67108.75108.441.34%239,377
Nov 21, 2025106.18108.12105.85107.31107.001.39%379,243
Nov 20, 2025109.05109.46105.72105.84105.53-1.54%410,495
Nov 19, 2025107.23108.11106.92107.49107.180.31%241,739
Nov 18, 2025107.08107.94106.46107.16106.85-0.52%286,621
Nov 17, 2025108.71109.30107.21107.72107.41-1.26%412,443
Nov 14, 2025108.09109.66107.77109.09108.77-0.05%216,447
Nov 13, 2025110.45110.67108.91109.15108.83-1.62%204,431
Nov 12, 2025111.21111.24110.74110.95110.630.11%255,868
Nov 11, 2025110.33110.98110.24110.83110.510.27%224,759
Nov 10, 2025110.17110.74109.60110.53110.211.28%198,199
Nov 7, 2025108.28109.13107.50109.13108.810.35%238,476
Nov 6, 2025109.73109.91108.49108.75108.44-1.03%251,357
Nov 5, 2025109.22110.39109.18109.88109.560.60%227,198
Nov 4, 2025109.02109.87109.02109.22108.90-1.13%222,813
Nov 3, 2025110.81110.81109.76110.47110.150.18%196,410
Oct 31, 2025110.74110.74109.85110.27109.950.25%221,195
Oct 30, 2025110.37111.01109.94109.99109.67-0.98%177,870
Oct 29, 2025111.31111.62110.53111.08110.76-0.01%255,574
Oct 28, 2025111.30111.35110.88111.09110.77-0.07%194,584
Oct 27, 2025110.97111.20110.84111.17110.851.03%265,874
Oct 24, 2025109.93110.34109.93110.04109.720.81%238,695
Oct 23, 2025108.67109.36108.60109.16108.840.70%334,174
Oct 22, 2025109.18109.21107.75108.40108.09-0.71%273,388
Oct 21, 2025109.00109.45108.83109.18108.860.12%171,917
Oct 20, 2025108.44109.16108.44109.05108.731.14%228,212
Oct 17, 2025107.13107.99106.94107.82107.510.48%224,632
Oct 16, 2025108.59108.67106.84107.31107.00-0.97%277,099
Oct 15, 2025108.91109.20107.48108.36108.050.42%188,816
Oct 14, 2025106.52108.50106.30107.91107.600.25%154,170
Oct 13, 2025107.21107.82107.07107.64107.331.59%169,829