Skip to main content
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
112.14
+0.15 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.14112.65112.08112.14112.140.13%185,127
Dec 4, 2025112.03112.16111.60111.99111.990.14%266,553
Dec 3, 2025111.04111.98111.04111.83111.830.58%193,127
Dec 2, 2025111.34111.44110.84111.18111.180.14%183,475
Dec 1, 2025110.66111.56110.66111.02111.02-0.39%337,405
Nov 28, 2025111.11111.45111.06111.45111.450.54%91,732
Nov 26, 2025110.50111.25110.44110.85110.850.69%489,039
Nov 25, 2025108.73110.19108.46110.09110.091.23%282,084
Nov 24, 2025107.95108.92107.67108.75108.751.34%239,377
Nov 21, 2025106.18108.12105.85107.31107.311.39%379,243
Nov 20, 2025109.05109.46105.72105.84105.84-1.54%410,495
Nov 19, 2025107.23108.11106.92107.49107.490.31%241,739
Nov 18, 2025107.08107.94106.46107.16107.16-0.52%286,621
Nov 17, 2025108.71109.30107.21107.72107.72-1.26%412,443
Nov 14, 2025108.09109.66107.77109.09109.09-0.05%216,447
Nov 13, 2025110.45110.67108.91109.15109.15-1.62%204,431
Nov 12, 2025111.21111.24110.74110.95110.950.11%255,868
Nov 11, 2025110.33110.98110.24110.83110.830.27%224,759
Nov 10, 2025110.17110.74109.60110.53110.531.28%198,199
Nov 7, 2025108.28109.13107.50109.13109.130.35%238,476
Nov 6, 2025109.73109.91108.49108.75108.75-1.03%251,357
Nov 5, 2025109.22110.39109.18109.88109.880.60%227,198
Nov 4, 2025109.02109.87109.02109.22109.22-1.13%222,813
Nov 3, 2025110.81110.81109.76110.47110.470.18%196,410
Oct 31, 2025110.74110.74109.85110.27110.270.25%221,195
Oct 30, 2025110.37111.01109.94109.99109.99-0.98%177,870
Oct 29, 2025111.31111.62110.53111.08111.08-0.01%255,574
Oct 28, 2025111.30111.35110.88111.09111.09-0.07%194,584
Oct 27, 2025110.97111.20110.84111.17111.171.03%265,874
Oct 24, 2025109.93110.34109.93110.04110.040.81%238,695
Oct 23, 2025108.67109.36108.60109.16109.160.70%334,174
Oct 22, 2025109.18109.21107.75108.40108.40-0.71%273,388
Oct 21, 2025109.00109.45108.83109.18109.180.12%171,917
Oct 20, 2025108.44109.16108.44109.05109.051.14%228,212
Oct 17, 2025107.13107.99106.94107.82107.820.48%224,632
Oct 16, 2025108.59108.67106.84107.31107.31-0.97%277,099
Oct 15, 2025108.91109.20107.48108.36108.360.42%188,816
Oct 14, 2025106.52108.50106.30107.91107.910.25%154,170
Oct 13, 2025107.21107.82107.07107.64107.641.59%169,829
Oct 10, 2025109.07109.38105.91105.96105.96-2.78%271,861
Oct 9, 2025109.67109.67108.71108.99108.99-0.46%167,625
Oct 8, 2025109.16109.56108.83109.49109.490.55%164,881
Oct 7, 2025109.61109.66108.60108.89108.89-0.48%202,750
Oct 6, 2025109.68109.68109.15109.41109.410.18%229,725
Oct 3, 2025109.31109.75109.13109.21109.210.07%171,484
Oct 2, 2025109.10109.15108.57109.13109.130.19%181,567
Oct 1, 2025108.23109.07108.20108.92108.920.20%201,871
Sep 30, 2025108.43108.74107.91108.70108.700.19%230,018
Sep 29, 2025108.76108.76108.21108.49108.490.09%271,845
Sep 26, 2025107.83108.50107.82108.39108.390.72%228,310
Sep 25, 2025107.64107.83107.15107.61107.61-0.54%326,009
Sep 24, 2025108.80108.80108.02108.19108.19-0.35%317,638
Sep 23, 2025108.92109.30108.39108.57108.57-0.54%201,968
Sep 22, 2025108.62109.28108.50109.16108.880.33%214,009
Sep 19, 2025109.08109.08108.38108.80108.520.05%274,549
Sep 18, 2025108.54109.00108.23108.75108.470.72%280,791
Sep 17, 2025107.92108.69107.14107.97107.690.03%288,199
Sep 16, 2025108.22108.22107.64107.94107.66-0.11%379,527
Sep 15, 2025108.04108.23107.87108.06107.780.42%160,434
Sep 12, 2025107.88107.98107.59107.61107.33-0.36%211,327
Sep 11, 2025107.21108.05107.11108.00107.721.08%326,185
Sep 10, 2025107.21107.24106.60106.85106.580.13%257,243
Sep 9, 2025106.68106.80106.31106.71106.440.08%237,960
Sep 8, 2025106.77106.77106.32106.63106.360.12%179,875
Sep 5, 2025107.12107.34105.80106.50106.23-0.41%195,581
Sep 4, 2025106.00106.94105.96106.94106.671.10%265,087
Sep 3, 2025105.77105.94105.30105.78105.510.30%277,140
Sep 2, 2025104.78105.46104.56105.46105.19-0.63%208,749
Aug 29, 2025106.49106.52105.83106.13105.86-0.49%187,235
Aug 28, 2025106.56106.72106.18106.65106.380.27%178,798
Aug 27, 2025105.83106.46105.83106.36106.090.37%197,991
Aug 26, 2025105.47106.05105.47105.97105.700.40%188,325
Aug 25, 2025105.87105.95105.55105.55105.28-0.43%217,643
Aug 22, 2025104.33106.21104.33106.01105.741.94%199,165
Aug 21, 2025103.97104.29103.69103.99103.72-0.35%196,651
Aug 20, 2025104.49104.56103.64104.36104.09-0.30%241,315
Aug 19, 2025104.98105.30104.45104.67104.40-0.36%166,136
Aug 18, 2025104.86105.11104.84105.05104.780.02%160,823
Aug 15, 2025105.64105.64104.98105.03104.76-0.37%177,628
Aug 14, 2025105.17105.52105.02105.42105.15-0.20%281,985
Aug 13, 2025105.32105.68105.14105.63105.360.64%529,640
Aug 12, 2025103.85105.01103.85104.96104.691.45%436,846
Aug 11, 2025103.72103.88103.28103.46103.19-0.24%222,560
Aug 8, 2025103.22103.80103.22103.71103.440.77%179,405
Aug 7, 2025103.80103.85102.57102.92102.66-0.16%704,490
Aug 6, 2025102.70103.25102.54103.09102.830.49%188,932
Aug 5, 2025102.98103.16102.20102.59102.33-0.32%219,385
Aug 4, 2025102.10102.92102.07102.92102.661.46%250,451
Aug 1, 2025101.96101.98100.82101.44101.18-1.61%454,354
Jul 31, 2025104.16104.30102.96103.10102.84-0.35%335,963
Jul 30, 2025104.01104.10103.01103.46103.19-0.31%282,805
Jul 29, 2025104.38104.41103.69103.78103.51-0.36%154,899
Jul 28, 2025104.41104.41103.91104.15103.88-0.03%158,385
Jul 25, 2025103.87104.25103.75104.18103.910.51%168,095
Jul 24, 2025103.90104.07103.65103.65103.38-0.18%181,856
Jul 23, 2025103.45103.85103.19103.84103.570.95%222,735
Jul 22, 2025102.59103.03102.35102.86102.600.37%298,103
Jul 21, 2025102.67103.12102.46102.48102.22-0.03%232,141
Jul 18, 2025102.91102.91102.29102.51102.250.03%363,501
Jul 17, 2025101.70102.60101.70102.48102.220.73%172,963