Skip to main content
Avantis U.S. Equity ETF (AVUS)
NYSEARCA: AVUS · Real-Time Price · USD
126.09
-0.63 (-0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
126.06
-0.04 (-0.03%)
After-hours: Jun 26, 2026, 8:00 PM EDT

AVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.81126.94125.48126.09126.09-0.50%322,824
Jun 25, 2026127.32127.44126.13126.72126.720.60%315,317
Jun 24, 2026126.15127.00125.54125.96125.96-398,771
Jun 23, 2026125.84126.87125.50125.96125.96-1.42%297,886
Jun 22, 2026127.90128.42127.55127.78127.780.11%208,788
Jun 18, 2026127.76127.94127.13127.64127.641.09%280,482
Jun 17, 2026128.02128.16126.01126.26126.26-1.19%321,193
Jun 16, 2026128.58128.86127.69127.78127.78-0.51%254,457
Jun 15, 2026128.38128.86128.25128.44128.441.33%365,633
Jun 12, 2026126.34127.25125.65126.75126.750.65%314,699
Jun 11, 2026124.25126.21123.79125.93125.932.01%416,381
Jun 10, 2026124.62125.63123.41123.45123.45-1.39%2,586,341
Jun 9, 2026126.13126.77122.80125.19125.19-0.12%341,996
Jun 8, 2026126.17126.63125.57125.68125.340.42%230,092
Jun 5, 2026127.57127.64124.88125.15124.82-2.49%287,025
Jun 4, 2026127.41128.62127.41128.34128.000.56%274,450
Jun 3, 2026127.92128.17127.56127.63127.29-0.46%367,576
Jun 2, 2026127.58128.36127.51128.22127.880.46%379,834
Jun 1, 2026127.23127.89127.07127.63127.290.11%425,333
May 29, 2026127.56127.84127.28127.49127.150.08%353,762
May 28, 2026126.90127.59126.59127.39127.050.28%260,123
May 27, 2026127.17127.34126.73127.04126.700.02%339,176
May 26, 2026126.65127.25126.65127.01126.670.99%284,318
May 22, 2026125.71126.25125.58125.77125.430.46%335,868
May 21, 2026124.49125.52124.20125.19124.860.20%282,703
May 20, 2026123.83124.98123.65124.94124.611.19%224,521
May 19, 2026123.54124.12122.97123.47123.14-0.62%201,290
May 18, 2026124.53124.74123.49124.24123.91-0.12%223,419
May 15, 2026124.73124.92124.19124.39124.06-1.19%568,686
May 14, 2026125.24126.16125.18125.89125.550.65%196,935
May 13, 2026124.64125.29124.13125.08124.750.47%234,460
May 12, 2026124.50124.63123.32124.49124.16-0.28%441,846
May 11, 2026124.62125.13124.62124.84124.510.16%199,870
May 8, 2026124.29124.76124.29124.64124.310.72%218,715
May 7, 2026124.83124.83123.44123.75123.42-0.74%288,863
May 6, 2026123.76124.83123.76124.67124.341.27%256,309
May 5, 2026122.47123.40122.47123.11122.781.06%242,623
May 4, 2026122.13122.58121.38121.82121.49-0.41%262,884
May 1, 2026122.50122.99122.29122.32121.990.19%281,839
Apr 30, 2026120.95122.31120.81122.09121.761.11%264,439
Apr 29, 2026120.85120.96120.25120.75120.43-0.13%214,071
Apr 28, 2026121.23121.27120.47120.91120.59-0.50%206,384
Apr 27, 2026121.23121.59121.05121.52121.200.29%341,898
Apr 24, 2026120.85121.38120.56121.17120.850.52%213,395
Apr 23, 2026120.61121.17119.57120.54120.22-0.09%265,234
Apr 22, 2026120.63120.74120.28120.65120.330.76%228,586
Apr 21, 2026120.72120.96119.54119.74119.42-0.56%188,196
Apr 20, 2026120.25120.52120.06120.41120.09-0.02%197,853
Apr 17, 2026119.63120.88119.60120.44120.121.23%245,697
Apr 16, 2026118.83119.13118.53118.98118.660.23%257,133
Apr 15, 2026118.34118.78118.01118.71118.390.33%188,787
Apr 14, 2026117.44118.35117.22118.32118.000.98%231,384
Apr 13, 2026115.82117.17115.69117.17116.860.91%221,108
Apr 10, 2026116.61116.64116.02116.11115.80-0.24%272,698
Apr 9, 2026115.36116.62115.36116.39116.080.75%351,526
Apr 8, 2026115.30115.69114.77115.52115.212.59%302,520
Apr 7, 2026112.16112.65111.46112.60112.300.04%294,465
Apr 6, 2026112.02112.61111.95112.56112.260.50%463,186
Apr 2, 2026110.59112.45110.31112.00111.700.08%300,003
Apr 1, 2026111.70112.52111.70111.91111.610.66%359,743
Mar 31, 2026109.30111.27109.20111.18110.882.83%382,039
Mar 30, 2026109.81109.81107.74108.12107.83-0.60%541,202
Mar 27, 2026109.99110.08108.58108.77108.48-1.40%401,532
Mar 26, 2026111.30111.89110.31110.31110.02-1.72%400,457
Mar 25, 2026112.38112.77111.68112.24111.940.56%277,699
Mar 24, 2026110.75112.22110.60111.61111.310.20%329,335
Mar 23, 2026111.56112.69111.27111.39111.091.27%384,693
Mar 20, 2026111.47111.48109.38109.99109.70-1.47%596,721
Mar 19, 2026110.80112.14110.57111.63111.33-0.01%542,662
Mar 18, 2026112.66112.89111.64111.64111.34-1.26%371,406
Mar 17, 2026113.08113.55112.89113.06112.760.50%209,288
Mar 16, 2026112.41112.98112.23112.50112.201.01%637,253
Mar 13, 2026112.37112.88111.24111.37111.07-0.41%305,706
Mar 12, 2026112.69112.78111.83111.83111.53-1.58%318,736
Mar 11, 2026113.70114.02113.15113.62113.32-0.04%247,131
Mar 10, 2026113.77114.90113.40113.66113.36-0.15%246,035
Mar 9, 2026112.08114.29111.20114.08113.530.76%234,293
Mar 6, 2026113.52113.78112.78113.22112.68-1.53%308,594
Mar 5, 2026115.43115.95114.07114.98114.43-0.98%280,148
Mar 4, 2026115.77116.43115.20116.12115.560.66%333,615
Mar 3, 2026114.67115.74113.42115.36114.81-1.08%284,938
Mar 2, 2026115.17116.95115.14116.62116.060.12%305,177
Feb 27, 2026116.06116.51115.78116.48115.92-0.62%286,616
Feb 26, 2026117.64117.68116.29117.21116.65-0.31%304,695
Feb 25, 2026117.25117.63117.00117.58117.010.67%301,439
Feb 24, 2026115.92116.94115.69116.80116.240.80%205,767
Feb 23, 2026117.03117.42115.46115.87115.31-1.29%264,799
Feb 20, 2026116.11117.43116.11117.38116.820.81%371,977
Feb 19, 2026116.44116.72115.91116.44115.88-0.30%225,778
Feb 18, 2026116.33117.28116.17116.79116.230.59%223,914
Feb 17, 2026115.82116.39114.90116.10115.540.10%311,386
Feb 13, 2026115.68116.67114.97115.98115.420.28%347,209
Feb 12, 2026117.91118.27115.49115.66115.10-1.53%851,709
Feb 11, 2026117.99118.22116.89117.46116.900.28%320,995
Feb 10, 2026117.60117.80117.07117.13116.57-0.34%316,358
Feb 9, 2026116.95117.86116.80117.53116.960.27%275,905
Feb 6, 2026115.42117.42115.42117.21116.652.08%332,529
Feb 5, 2026115.14115.75114.34114.82114.27-1.09%279,555
Feb 4, 2026116.56116.97115.29116.08115.52-0.21%555,099
Feb 3, 2026116.83117.18115.31116.32115.76-0.22%337,178