Skip to main content

Avantis U.S. Equity ETF (NY:AVUS)

101.20 +0.38 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 100.76 100.98 100.41 100.82 311,629 +0.39(+0.39%)
Jun 27, 2025 100.15 100.67 99.73 100.43 279,653 +0.52(+0.52%)
Jun 26, 2025 99.27 99.95 99.18 99.91 307,657 +1.05(+1.06%)
Jun 25, 2025 99.31 99.31 98.74 98.86 269,907 -0.18(-0.18%)
Jun 24, 2025 98.70 99.25 98.62 99.04 198,369 +1.03(+1.05%)
Jun 23, 2025 97.22 98.08 96.70 98.01 261,422 +0.83(+0.85%)
Jun 20, 2025 97.90 98.00 96.93 97.18 209,655 -0.13(-0.13%)
Jun 18, 2025 97.40 97.96 97.23 97.31 295,332 +0.03(+0.03%)
Jun 17, 2025 97.83 98.03 97.22 97.28 271,242 -0.88(-0.89%)
Jun 16, 2025 97.79 98.40 97.73 98.16 206,700 +1.02(+1.05%)
Jun 13, 2025 97.42 97.97 96.86 97.14 291,726 -1.15(-1.17%)
Jun 12, 2025 97.67 98.29 97.58 98.29 244,135 +0.25(+0.25%)
Jun 11, 2025 98.65 98.65 97.76 98.04 221,447 -0.33(-0.33%)
Jun 10, 2025 98.03 98.44 97.92 98.37 236,221 +0.56(+0.57%)
Jun 09, 2025 97.99 98.21 97.77 97.81 254,573 -0.01(-0.01%)
Jun 06, 2025 97.56 97.96 97.44 97.82 191,087 +1.10(+1.13%)
Jun 05, 2025 97.31 97.47 96.42 96.73 296,242 -0.26(-0.27%)
Jun 04, 2025 97.24 97.45 96.98 96.98 241,898 -0.19(-0.19%)
Jun 03, 2025 96.47 97.30 96.30 97.17 259,192 +0.78(+0.81%)
Jun 02, 2025 95.83 96.43 95.24 96.40 232,448 +0.40(+0.42%)
May 30, 2025 95.89 96.24 95.09 96.00 253,045 -0.13(-0.13%)
May 29, 2025 96.69 96.69 95.50 96.13 230,919 +0.38(+0.40%)
May 28, 2025 96.50 96.66 95.67 95.75 355,806 -0.72(-0.74%)
May 27, 2025 95.56 96.52 95.30 96.47 241,563 +1.99(+2.11%)
May 23, 2025 93.87 94.89 93.87 94.47 176,418 -0.63(-0.66%)
May 22, 2025 95.08 95.69 94.85 95.10 340,317 -0.05(-0.05%)
May 21, 2025 96.32 96.69 95.06 95.15 246,431 -1.83(-1.89%)
May 20, 2025 97.12 97.28 96.53 96.98 216,348 -0.39(-0.40%)
May 19, 2025 96.42 97.43 96.41 97.37 226,485 -0.05(-0.05%)
May 16, 2025 96.87 97.42 96.64 97.42 312,434 +0.65(+0.67%)
May 15, 2025 96.10 96.77 95.90 96.77 349,837 +0.45(+0.47%)
May 14, 2025 96.51 96.58 96.11 96.33 229,077 -0.08(-0.08%)
May 13, 2025 95.85 96.81 95.85 96.41 275,688 +0.69(+0.72%)
May 12, 2025 95.58 95.72 94.84 95.72 276,658 +3.25(+3.51%)
May 09, 2025 92.73 92.95 92.17 92.47 302,242 -0.09(-0.10%)
May 08, 2025 92.43 93.36 91.98 92.56 347,860 +0.89(+0.97%)
May 07, 2025 91.56 91.97 90.88 91.67 351,824 +0.34(+0.37%)
May 06, 2025 91.21 92.00 91.03 91.33 389,576 -0.67(-0.73%)
May 05, 2025 91.69 92.54 91.69 92.00 376,987 -0.51(-0.55%)
May 02, 2025 91.98 92.74 91.69 92.51 439,694 +1.58(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.