Avantis U.S. Equity ETF (AVUS)
AMEX: AVUS
· Real-Time Price · USD
108.49
0.10 (0.09%)
At close: Sep 29, 2025, 3:59 PM
108.49
0.00%
After-hours: Sep 29, 2025, 06:28 PM EDT
AVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 108.76 | 108.76 | 108.21 | 108.49 | 108.49 | 0.09% | 271,845 |
| Sep 26, 2025 | 107.83 | 108.50 | 107.82 | 108.39 | 108.39 | 0.72% | 228,310 |
| Sep 25, 2025 | 107.64 | 107.83 | 107.15 | 107.61 | 107.61 | -0.54% | 326,009 |
| Sep 24, 2025 | 108.80 | 108.80 | 108.02 | 108.19 | 108.19 | -0.35% | 317,638 |
| Sep 23, 2025 | 108.92 | 109.30 | 108.39 | 108.57 | 108.57 | -0.54% | 202,000 |
| Sep 22, 2025 | 108.62 | 109.28 | 108.50 | 109.16 | 108.88 | 0.33% | 214,009 |
| Sep 19, 2025 | 109.08 | 109.08 | 108.38 | 108.80 | 108.52 | 0.05% | 274,549 |
| Sep 18, 2025 | 108.54 | 109.00 | 108.23 | 108.75 | 108.47 | 0.72% | 280,800 |
| Sep 17, 2025 | 107.92 | 108.69 | 107.14 | 107.97 | 107.69 | 0.03% | 288,200 |
| Sep 16, 2025 | 108.22 | 108.22 | 107.64 | 107.94 | 107.66 | -0.11% | 379,527 |
| Sep 15, 2025 | 108.04 | 108.23 | 107.87 | 108.06 | 107.78 | 0.42% | 160,434 |
| Sep 12, 2025 | 107.88 | 107.98 | 107.59 | 107.61 | 107.33 | -0.36% | 211,327 |
| Sep 11, 2025 | 107.21 | 108.05 | 107.11 | 108.00 | 107.72 | 1.08% | 326,200 |
| Sep 10, 2025 | 107.21 | 107.24 | 106.60 | 106.85 | 106.58 | 0.13% | 257,243 |
| Sep 9, 2025 | 106.68 | 106.80 | 106.31 | 106.71 | 106.44 | 0.08% | 238,000 |
| Sep 8, 2025 | 106.77 | 106.77 | 106.32 | 106.63 | 106.36 | 0.12% | 179,900 |
| Sep 5, 2025 | 107.12 | 107.34 | 105.80 | 106.50 | 106.23 | -0.41% | 195,600 |
| Sep 4, 2025 | 106.00 | 106.94 | 105.96 | 106.94 | 106.67 | 1.10% | 265,100 |
| Sep 3, 2025 | 105.77 | 105.94 | 105.30 | 105.78 | 105.51 | 0.30% | 277,140 |
| Sep 2, 2025 | 104.78 | 105.46 | 104.56 | 105.46 | 105.19 | -0.63% | 208,749 |