Avantis U.S. Equity ETF (AVUS)
AMEX: AVUS
· Real-Time Price · USD
105.03
-1.10 (-1.04%)
At close: Sep 02, 2025, 2:10 PM
AVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.49 | 106.52 | 105.83 | 106.13 | 106.13 | -0.49% | 187,235 |
| Aug 28, 2025 | 106.56 | 106.72 | 106.18 | 106.65 | 106.65 | 0.27% | 178,800 |
| Aug 27, 2025 | 105.83 | 106.46 | 105.83 | 106.36 | 106.36 | 0.37% | 198,000 |
| Aug 26, 2025 | 105.47 | 106.05 | 105.47 | 105.97 | 105.97 | 0.40% | 188,325 |
| Aug 25, 2025 | 105.87 | 105.95 | 105.55 | 105.55 | 105.55 | -0.43% | 217,643 |
| Aug 22, 2025 | 104.33 | 106.21 | 104.33 | 106.01 | 106.01 | 1.94% | 199,200 |
| Aug 21, 2025 | 103.97 | 104.29 | 103.69 | 103.99 | 103.99 | -0.35% | 196,700 |
| Aug 20, 2025 | 104.49 | 104.56 | 103.64 | 104.36 | 104.36 | -0.30% | 241,315 |
| Aug 19, 2025 | 104.98 | 105.30 | 104.44 | 104.67 | 104.67 | -0.36% | 166,136 |
| Aug 18, 2025 | 104.86 | 105.11 | 104.84 | 105.05 | 105.05 | 0.02% | 160,823 |
| Aug 15, 2025 | 105.64 | 105.64 | 104.98 | 105.03 | 105.03 | -0.37% | 177,628 |
| Aug 14, 2025 | 105.17 | 105.52 | 105.02 | 105.42 | 105.42 | -0.20% | 282,000 |
| Aug 13, 2025 | 105.32 | 105.68 | 105.14 | 105.63 | 105.63 | 0.64% | 529,640 |
| Aug 12, 2025 | 103.85 | 105.01 | 103.85 | 104.96 | 104.96 | 1.45% | 436,846 |
| Aug 11, 2025 | 103.72 | 103.88 | 103.28 | 103.46 | 103.46 | -0.24% | 222,600 |
| Aug 8, 2025 | 103.22 | 103.80 | 103.22 | 103.71 | 103.71 | 0.77% | 179,405 |
| Aug 7, 2025 | 103.80 | 103.85 | 102.57 | 102.92 | 102.92 | -0.16% | 704,500 |
| Aug 6, 2025 | 102.70 | 103.25 | 102.54 | 103.09 | 103.09 | 0.49% | 188,932 |
| Aug 5, 2025 | 102.98 | 103.16 | 102.20 | 102.59 | 102.59 | -0.32% | 219,400 |
| Aug 4, 2025 | 102.10 | 102.92 | 102.07 | 102.92 | 102.92 | 1.46% | 250,500 |