Skip to main content

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

90.19 -0.13 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.86 57.86 57.12 57.16 40,408 -0.60(-1.04%)
Nov 27, 2020 57.66 57.80 57.66 57.76 2,002 +0.12(+0.20%)
Nov 25, 2020 57.66 57.74 57.51 57.65 24,032 -0.22(-0.37%)
Nov 24, 2020 57.16 57.92 57.16 57.86 21,596 +1.06(+1.86%)
Nov 23, 2020 56.67 56.86 56.48 56.81 16,780 +0.62(+1.11%)
Nov 20, 2020 56.59 56.59 56.18 56.18 39,210 -0.25(-0.44%)
Nov 19, 2020 56.39 56.44 55.97 56.43 9,065 +0.28(+0.49%)
Nov 18, 2020 57.22 57.22 56.16 56.16 14,306 -0.57(-1.00%)
Nov 17, 2020 55.94 56.88 55.94 56.72 16,527 -0.07(-0.12%)
Nov 16, 2020 56.46 56.79 56.45 56.79 29,064 +0.85(+1.53%)
Nov 13, 2020 55.66 55.94 55.48 55.94 14,018 +0.94(+1.71%)
Nov 12, 2020 55.34 55.52 54.67 55.00 19,207 -0.64(-1.14%)
Nov 11, 2020 56.08 56.08 55.45 55.63 32,693 +0.19(+0.34%)
Nov 10, 2020 55.78 55.78 55.12 55.44 20,618 +0.16(+0.29%)
Nov 09, 2020 56.85 56.85 55.27 55.28 154,151 +1.03(+1.91%)
Nov 06, 2020 54.67 54.67 54.19 54.25 30,672 -0.18(-0.33%)
Nov 05, 2020 54.23 54.62 54.15 54.43 27,559 +1.25(+2.36%)
Nov 04, 2020 52.46 53.79 52.46 53.18 23,831 +0.65(+1.25%)
Nov 03, 2020 52.18 52.76 52.09 52.52 33,538 +1.06(+2.06%)
Nov 02, 2020 51.41 51.48 51.11 51.46 16,757 +0.75(+1.48%)
Oct 30, 2020 50.82 50.82 50.27 50.71 33,623 -0.70(-1.35%)
Oct 29, 2020 50.43 51.70 50.43 51.41 24,297 +0.70(+1.37%)
Oct 28, 2020 51.34 51.53 50.65 50.71 22,428 -1.69(-3.22%)
Oct 27, 2020 52.67 52.71 52.40 52.40 37,232 -0.34(-0.65%)
Oct 26, 2020 52.94 53.20 52.24 52.74 10,125 -1.05(-1.96%)
Oct 23, 2020 53.90 53.90 53.49 53.79 53,650 +0.21(+0.39%)
Oct 22, 2020 53.34 53.63 53.03 53.58 20,112 +0.44(+0.83%)
Oct 21, 2020 53.60 53.64 53.14 53.14 32,511 -0.25(-0.47%)
Oct 20, 2020 53.17 53.86 53.17 53.39 15,180 +0.37(+0.71%)
Oct 19, 2020 54.36 54.36 53.01 53.02 32,224 -0.88(-1.63%)
Oct 16, 2020 54.27 54.36 53.90 53.90 29,618 -0.08(-0.14%)
Oct 15, 2020 53.29 54.01 53.20 53.97 46,517 +0.14(+0.26%)
Oct 14, 2020 54.40 54.40 53.79 53.83 35,572 -0.29(-0.54%)
Oct 13, 2020 54.26 54.27 54.02 54.13 24,730 -0.34(-0.62%)
Oct 12, 2020 54.04 54.57 54.04 54.46 27,341 +0.78(+1.45%)
Oct 09, 2020 53.87 53.87 53.60 53.68 30,461 +0.36(+0.68%)
Oct 08, 2020 53.14 53.38 53.04 53.32 107,849 +0.49(+0.92%)
Oct 07, 2020 52.64 53.01 52.53 52.83 50,784 +0.98(+1.89%)
Oct 06, 2020 52.62 52.82 51.85 51.85 11,708 -0.57(-1.09%)
Oct 05, 2020 52.00 52.62 52.00 52.43 58,355 +1.02(+1.99%)
Oct 02, 2020 50.32 51.63 50.32 51.40 15,283 -0.19(-0.37%)
Oct 01, 2020 51.68 51.67 51.31 51.59 29,594 +0.28(+0.55%)
Sep 30, 2020 51.21 51.63 50.99 51.31 58,218 +0.43(+0.84%)
Sep 29, 2020 51.17 51.20 50.70 50.88 74,717 -0.28(-0.54%)
Sep 28, 2020 50.99 51.27 50.99 51.16 22,110 +0.96(+1.91%)
Sep 25, 2020 49.55 50.20 49.55 50.20 24,242 +0.69(+1.39%)
Sep 24, 2020 48.96 50.00 48.83 49.51 48,388 +0.18(+0.37%)
Sep 23, 2020 50.78 50.78 49.31 49.33 21,594 -1.20(-2.38%)
Sep 22, 2020 50.28 50.53 50.01 50.53 19,144 +0.49(+0.99%)
Sep 21, 2020 50.34 50.34 49.60 50.03 19,376 -0.90(-1.77%)
Sep 18, 2020 51.46 51.61 50.76 50.94 17,136 -0.45(-0.87%)
Sep 17, 2020 51.05 51.51 51.05 51.38 21,331 -0.42(-0.82%)
Sep 16, 2020 51.98 52.41 51.80 51.81 52,272 +0.01(+0.02%)
Sep 15, 2020 52.09 52.11 51.73 51.79 63,932 +0.11(+0.22%)
Sep 14, 2020 51.57 51.82 51.53 51.68 49,143 +0.84(+1.65%)
Sep 10, 2020 50.84 50.84 50.84 0 -0.85(-1.64%)
Sep 09, 2020 51.57 51.92 51.57 51.69 10,421 +0.96(+1.90%)
Sep 08, 2020 51.14 51.41 50.72 50.73 13,738 -1.46(-2.80%)
Sep 04, 2020 52.42 52.93 51.04 52.19 50,986 -0.26(-0.50%)
Sep 03, 2020 54.01 54.09 52.13 52.45 22,225 -1.84(-3.40%)
Sep 02, 2020 53.78 54.40 53.76 54.29 16,492 +0.81(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.