Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 89.06 89.35 89.06 89.20 179,659 +0.16(+0.18%)
Mar 27, 2024 88.38 89.04 88.38 89.04 207,091 +1.08(+1.22%)
Mar 26, 2024 88.52 88.54 87.97 87.97 230,095 -0.22(-0.25%)
Mar 25, 2024 88.28 88.44 88.19 88.19 221,772 -0.16(-0.18%)
Mar 22, 2024 88.71 88.74 88.32 88.35 222,998 -0.39(-0.44%)
Mar 21, 2024 88.61 88.92 88.61 88.74 212,690 +0.58(+0.66%)
Mar 20, 2024 87.13 88.24 87.01 88.16 244,128 +1.02(+1.17%)
Mar 19, 2024 86.40 87.16 86.40 87.13 244,188 +0.56(+0.64%)
Mar 18, 2024 86.77 86.94 86.54 86.58 149,207 +0.29(+0.33%)
Mar 15, 2024 86.13 86.59 86.07 86.29 174,715 -0.32(-0.37%)
Mar 14, 2024 87.21 87.21 86.09 86.61 288,283 -0.40(-0.46%)
Mar 13, 2024 86.92 87.26 86.79 87.00 245,606 +0.13(+0.15%)
Mar 12, 2024 86.57 87.00 86.09 86.87 201,583 +0.64(+0.74%)
Mar 11, 2024 86.21 86.35 85.77 86.24 384,432 -0.13(-0.15%)
Mar 08, 2024 86.97 87.34 86.26 86.37 178,266 -0.47(-0.54%)
Mar 07, 2024 86.53 86.96 86.53 86.83 208,555 +0.80(+0.94%)
Mar 06, 2024 86.22 86.33 85.80 86.03 229,977 +0.40(+0.46%)
Mar 05, 2024 85.83 86.17 85.26 85.63 192,575 -0.54(-0.62%)
Mar 04, 2024 86.28 86.52 86.15 86.17 185,309 -0.10(-0.12%)
Mar 01, 2024 85.74 86.31 85.58 86.27 208,390 +0.72(+0.84%)
Feb 29, 2024 85.44 85.77 85.09 85.55 191,162 +0.44(+0.51%)
Feb 28, 2024 84.98 85.34 84.97 85.12 203,829 -0.21(-0.24%)
Feb 27, 2024 85.17 85.35 85.01 85.32 204,774 +0.34(+0.40%)
Feb 26, 2024 85.20 85.36 84.92 84.99 187,172 -0.16(-0.19%)
Feb 23, 2024 85.14 85.35 84.97 85.15 176,892 +0.08(+0.09%)
Feb 22, 2024 84.49 85.19 84.40 85.07 277,489 +1.34(+1.60%)
Feb 21, 2024 83.31 83.72 83.16 83.72 279,099 +0.17(+0.20%)
Feb 20, 2024 83.74 83.74 83.32 83.56 608,323 -0.55(-0.65%)
Feb 16, 2024 84.48 84.69 84.03 84.10 198,204 -0.50(-0.59%)
Feb 15, 2024 83.93 84.67 83.90 84.60 285,928 +0.91(+1.09%)
Feb 14, 2024 83.31 83.72 82.93 83.68 239,783 +0.85(+1.03%)
Feb 13, 2024 83.04 83.22 82.22 82.83 327,137 -1.44(-1.71%)
Feb 12, 2024 83.98 84.67 83.97 84.27 186,177 +0.31(+0.37%)
Feb 09, 2024 83.70 84.01 83.47 83.96 193,610 +0.48(+0.57%)
Feb 08, 2024 83.24 83.50 83.12 83.49 155,886 +0.31(+0.37%)
Feb 07, 2024 82.93 83.29 82.70 83.18 382,152 +0.56(+0.67%)
Feb 06, 2024 82.52 82.72 82.34 82.62 444,578 +0.30(+0.36%)
Feb 05, 2024 82.63 82.63 81.90 82.32 236,916 -0.56(-0.67%)
Feb 02, 2024 82.16 83.15 82.09 82.88 283,923 +0.64(+0.77%)
Feb 01, 2024 81.74 82.24 81.22 82.24 290,650 +0.85(+1.05%)
Jan 31, 2024 82.36 82.63 81.37 81.39 320,142 -1.47(-1.77%)
Jan 30, 2024 82.61 82.96 82.60 82.86 267,649 +0.00(+0.00%)
Jan 29, 2024 82.18 82.86 82.10 82.86 901,643 +0.65(+0.79%)
Jan 26, 2024 82.17 82.45 82.02 82.21 147,544 +0.00(+0.00%)
Jan 25, 2024 82.07 82.21 81.75 82.21 186,057 +0.62(+0.76%)
Jan 24, 2024 82.14 82.18 81.54 81.60 250,040 +0.00(+0.00%)
Jan 23, 2024 81.71 81.78 81.31 81.60 248,888 +0.08(+0.10%)
Jan 22, 2024 81.39 81.72 81.31 81.52 198,162 +0.45(+0.55%)
Jan 19, 2024 80.39 81.11 80.09 81.07 273,151 +0.99(+1.24%)
Jan 18, 2024 79.79 80.18 79.38 80.08 235,328 +0.65(+0.81%)
Jan 17, 2024 79.29 79.54 79.05 79.43 240,169 -0.51(-0.63%)
Jan 16, 2024 80.14 80.22 79.64 79.94 322,448 -0.50(-0.62%)
Jan 12, 2024 80.77 80.96 80.21 80.43 197,492 +0.01(+0.01%)
Jan 11, 2024 80.64 80.64 79.72 80.42 188,803 -0.09(-0.11%)
Jan 10, 2024 80.32 80.66 80.06 80.51 247,011 +0.29(+0.36%)
Jan 09, 2024 80.18 80.43 79.90 80.23 271,120 -0.39(-0.48%)
Jan 08, 2024 79.62 80.61 79.49 80.61 198,013 +0.96(+1.21%)
Jan 05, 2024 79.42 80.10 79.38 79.65 471,209 +0.16(+0.20%)
Jan 04, 2024 79.74 80.11 79.44 79.49 339,977 -0.21(-0.26%)
Jan 03, 2024 80.22 80.28 79.68 79.70 306,073 -0.92(-1.15%)
Jan 02, 2024 80.51 80.91 80.29 80.62 227,075 -0.42(-0.51%)
Dec 29, 2023 81.36 81.47 80.81 81.04 308,327 -0.38(-0.46%)
Dec 28, 2023 81.44 81.58 81.34 81.42 265,777 -0.07(-0.09%)
Dec 27, 2023 81.40 81.58 81.23 81.49 436,588 +0.10(+0.12%)
Dec 26, 2023 81.01 81.56 81.01 81.39 218,115 +0.47(+0.58%)
Dec 22, 2023 80.85 81.23 80.57 80.92 487,452 +0.25(+0.31%)
Dec 21, 2023 80.40 80.71 80.05 80.67 341,325 +0.89(+1.12%)
Dec 20, 2023 80.90 81.27 79.77 79.78 387,757 -1.23(-1.52%)
Dec 19, 2023 80.41 81.01 80.41 81.01 244,383 +0.76(+0.94%)
Dec 18, 2023 80.24 80.41 80.16 80.26 207,444 +0.34(+0.43%)
Dec 15, 2023 80.05 80.25 79.76 79.92 280,277 -0.26(-0.32%)
Dec 14, 2023 79.75 80.36 79.72 80.17 347,997 +0.99(+1.25%)
Dec 13, 2023 77.98 79.25 77.72 79.18 247,701 +1.34(+1.72%)
Dec 12, 2023 77.65 77.94 77.40 77.85 211,919 +0.11(+0.14%)
Dec 11, 2023 77.35 77.74 77.34 77.74 293,795 +0.37(+0.47%)
Dec 08, 2023 76.91 77.48 76.89 77.37 234,527 +0.40(+0.51%)
Dec 07, 2023 76.62 77.02 76.61 76.98 209,411 +0.57(+0.75%)
Dec 06, 2023 76.92 77.22 76.33 76.40 390,286 -0.28(-0.36%)
Dec 05, 2023 76.74 76.92 76.54 76.68 554,408 -0.38(-0.49%)
Dec 04, 2023 76.69 77.11 76.63 77.06 325,363 -0.14(-0.18%)
Dec 01, 2023 76.15 77.26 76.14 77.19 237,519 +0.94(+1.23%)
Nov 30, 2023 76.02 76.32 75.85 76.25 233,138 +0.35(+0.46%)
Nov 29, 2023 76.23 76.51 75.83 75.91 206,802 +0.10(+0.13%)
Nov 28, 2023 75.83 76.13 75.62 75.81 265,586 -0.07(-0.09%)
Nov 27, 2023 75.86 76.00 75.71 75.88 503,725 -0.13(-0.17%)
Nov 24, 2023 75.86 76.09 75.86 76.01 86,988 +0.18(+0.23%)
Nov 22, 2023 75.61 76.01 75.61 75.83 238,662 +0.29(+0.38%)
Nov 21, 2023 75.55 75.64 75.38 75.54 537,136 -0.25(-0.33%)
Nov 20, 2023 75.33 75.93 75.28 75.79 245,656 +0.48(+0.63%)
Nov 17, 2023 75.13 75.40 75.08 75.31 298,421 +0.37(+0.49%)
Nov 16, 2023 75.08 75.22 74.61 74.95 615,802 -0.26(-0.34%)
Nov 15, 2023 75.18 75.70 75.15 75.21 1,674,828 +0.23(+0.30%)
Nov 14, 2023 74.29 75.17 74.29 74.98 385,968 +1.83(+2.50%)
Nov 13, 2023 72.98 73.33 72.83 73.15 302,532 -0.09(-0.12%)
Nov 10, 2023 72.51 73.25 72.25 73.24 296,065 +1.09(+1.51%)
Nov 09, 2023 73.02 73.02 72.10 72.15 375,028 -0.62(-0.86%)
Nov 08, 2023 73.03 73.09 72.47 72.77 331,769 -0.13(-0.18%)
Nov 07, 2023 72.76 73.06 72.60 72.90 319,038 -0.07(-0.09%)
Nov 06, 2023 73.27 73.31 72.66 72.97 212,478 -0.18(-0.24%)
Nov 03, 2023 72.73 73.41 72.73 73.15 255,714 +0.93(+1.29%)
Nov 02, 2023 71.39 72.27 71.39 72.22 368,308 +1.42(+2.01%)
Nov 01, 2023 70.32 70.92 70.12 70.79 572,129 +0.58(+0.83%)
Oct 31, 2023 69.85 70.25 69.59 70.21 367,152 +0.44(+0.62%)
Oct 30, 2023 69.51 69.94 69.20 69.77 404,559 +0.72(+1.05%)
Oct 27, 2023 69.76 69.76 68.85 69.05 411,176 -0.50(-0.73%)
Oct 26, 2023 69.88 70.15 69.30 69.56 486,635 -0.52(-0.75%)
Oct 25, 2023 70.56 70.60 69.96 70.08 311,822 -0.94(-1.32%)
Oct 24, 2023 70.98 71.28 70.62 71.02 320,089 +0.41(+0.57%)
Oct 23, 2023 70.61 71.29 70.31 70.61 338,635 -0.32(-0.45%)
Oct 20, 2023 71.84 71.84 70.88 70.93 510,264 -0.92(-1.28%)
Oct 19, 2023 72.72 72.91 71.71 71.85 450,756 -0.74(-1.02%)
Oct 18, 2023 73.33 73.39 72.44 72.59 204,895 -1.12(-1.52%)
Oct 17, 2023 72.91 74.03 72.91 73.71 188,395 +0.39(+0.53%)
Oct 16, 2023 72.91 73.50 72.91 73.33 257,576 +0.83(+1.15%)
Oct 13, 2023 73.09 73.23 72.24 72.49 250,522 -0.33(-0.45%)
Oct 12, 2023 73.58 73.58 72.37 72.82 242,719 -0.65(-0.89%)
Oct 11, 2023 73.38 73.54 72.95 73.47 166,575 +0.24(+0.32%)
Oct 10, 2023 72.97 73.67 72.90 73.24 284,259 +0.49(+0.68%)
Oct 09, 2023 72.01 72.84 71.90 72.74 189,076 +0.57(+0.80%)
Oct 06, 2023 71.06 72.47 70.75 72.17 275,262 +0.80(+1.12%)
Oct 05, 2023 71.29 71.47 70.90 71.37 219,140 -0.07(-0.10%)
Oct 04, 2023 71.18 71.51 70.73 71.44 270,961 +0.29(+0.40%)
Oct 03, 2023 71.80 71.97 70.84 71.15 237,772 -0.97(-1.34%)
Oct 02, 2023 72.43 72.46 71.68 72.12 269,849 -0.38(-0.52%)
Sep 29, 2023 73.32 73.32 72.29 72.49 243,837 -0.30(-0.41%)
Sep 28, 2023 72.18 73.07 72.18 72.79 284,745 +0.50(+0.70%)
Sep 27, 2023 72.29 72.52 71.65 72.29 244,766 +0.33(+0.45%)
Sep 26, 2023 72.55 72.74 71.91 71.96 247,190 -1.03(-1.41%)
Sep 25, 2023 72.39 73.00 72.71 72.99 204,202 +0.38(+0.52%)
Sep 22, 2023 72.97 73.17 72.59 72.61 155,696 -0.19(-0.26%)
Sep 21, 2023 73.61 73.61 72.77 72.80 486,736 -1.15(-1.56%)
Sep 20, 2023 74.81 74.94 73.93 73.95 242,193 -0.61(-0.82%)
Sep 19, 2023 74.71 74.73 74.16 74.56 116,155 -0.16(-0.21%)
Sep 18, 2023 74.69 74.95 74.58 74.72 122,660 +0.01(+0.01%)
Sep 15, 2023 75.38 75.38 74.64 74.71 195,849 -0.90(-1.19%)
Sep 14, 2023 75.40 75.68 75.17 75.61 137,747 +0.78(+1.04%)
Sep 13, 2023 75.06 75.13 74.60 74.83 116,905 -0.14(-0.18%)
Sep 12, 2023 75.02 75.35 74.86 74.97 122,528 -0.18(-0.24%)
Sep 11, 2023 75.24 75.42 74.93 75.14 148,583 +0.32(+0.42%)
Sep 08, 2023 74.73 75.05 74.71 74.83 122,534 +0.14(+0.18%)
Sep 07, 2023 74.51 74.81 74.36 74.69 260,227 -0.35(-0.46%)
Sep 06, 2023 75.31 75.52 74.67 75.04 254,806 -0.43(-0.57%)
Sep 05, 2023 75.95 76.05 75.46 75.47 175,821 -0.65(-0.85%)
Sep 01, 2023 76.26 76.37 75.92 76.12 229,169 +0.44(+0.59%)
Aug 31, 2023 75.90 76.05 75.68 75.68 281,147 -0.08(-0.10%)
Aug 30, 2023 75.50 75.85 75.40 75.76 234,112 +0.31(+0.41%)
Aug 29, 2023 74.38 75.49 74.38 75.45 359,127 +1.04(+1.39%)
Aug 28, 2023 74.24 74.58 74.13 74.41 189,481 +0.53(+0.72%)
Aug 25, 2023 73.72 74.15 73.10 73.88 347,526 +0.40(+0.55%)
Aug 24, 2023 74.49 74.74 73.48 73.48 182,753 -0.92(-1.23%)
Aug 23, 2023 73.78 74.50 73.76 74.39 425,903 +0.70(+0.95%)
Aug 22, 2023 74.30 74.30 73.65 73.69 225,455 -0.32(-0.43%)
Aug 21, 2023 73.93 74.18 73.49 74.01 129,315 +0.22(+0.29%)
Aug 18, 2023 73.24 73.93 73.07 73.79 247,340 +0.14(+0.19%)
Aug 17, 2023 74.49 74.60 73.60 73.66 236,227 -0.56(-0.76%)
Aug 16, 2023 74.68 75.07 74.21 74.22 276,849 -0.57(-0.76%)
Aug 15, 2023 75.41 75.41 74.70 74.79 139,336 -1.01(-1.33%)
Aug 14, 2023 75.39 75.80 75.16 75.80 186,601 +0.27(+0.35%)
Aug 11, 2023 75.22 75.72 75.22 75.53 162,257 -0.03(-0.04%)
Aug 10, 2023 76.04 76.53 75.33 75.56 216,358 -0.04(-0.05%)
Aug 09, 2023 76.10 76.12 75.48 75.60 174,531 -0.44(-0.58%)
Aug 08, 2023 75.76 76.08 75.29 76.04 156,723 -0.29(-0.37%)
Aug 07, 2023 76.06 76.37 75.91 76.33 134,824 +0.57(+0.75%)
Aug 04, 2023 76.28 76.68 75.70 75.76 203,466 -0.26(-0.34%)
Aug 03, 2023 75.80 76.38 75.68 76.01 157,328 -0.16(-0.21%)
Aug 02, 2023 76.57 76.61 76.03 76.17 239,708 -0.96(-1.24%)
Aug 01, 2023 77.03 77.26 76.92 77.13 277,603 -0.27(-0.34%)
Jul 31, 2023 77.28 77.43 77.12 77.39 212,649 +0.30(+0.38%)
Jul 28, 2023 76.97 77.18 76.74 77.10 180,395 +0.77(+1.01%)
Jul 27, 2023 77.41 77.41 76.15 76.33 215,792 -0.51(-0.67%)
Jul 26, 2023 76.56 77.07 76.52 76.84 212,824 +0.21(+0.27%)
Jul 25, 2023 76.40 76.91 76.40 76.63 148,727 +0.15(+0.19%)
Jul 24, 2023 76.23 76.65 76.23 76.49 207,328 +0.35(+0.45%)
Jul 21, 2023 76.55 76.55 76.14 76.14 152,755 -0.06(-0.08%)
Jul 20, 2023 76.47 76.60 76.08 76.20 248,114 -0.41(-0.54%)
Jul 19, 2023 76.55 76.75 76.42 76.61 197,083 +0.31(+0.40%)
Jul 18, 2023 75.62 76.40 75.58 76.31 180,374 +0.71(+0.94%)
Jul 17, 2023 75.19 75.76 75.12 75.60 232,175 +0.36(+0.48%)
Jul 14, 2023 75.72 75.72 75.11 75.23 263,066 -0.37(-0.50%)
Jul 13, 2023 75.47 75.73 75.31 75.61 144,115 +0.55(+0.74%)
Jul 12, 2023 75.28 75.35 74.97 75.06 226,926 +0.53(+0.71%)
Jul 11, 2023 74.10 74.61 74.00 74.52 143,381 +0.66(+0.89%)
Jul 10, 2023 73.37 73.86 73.37 73.86 150,151 +0.45(+0.62%)
Jul 07, 2023 73.12 74.08 73.12 73.41 984,480 +0.18(+0.24%)
Jul 06, 2023 73.32 73.34 72.74 73.23 211,420 -0.76(-1.03%)
Jul 05, 2023 74.09 74.19 73.90 73.99 249,378 -0.37(-0.50%)
Jul 03, 2023 74.10 74.39 74.01 74.37 138,908 +0.23(+0.31%)
Jun 30, 2023 73.93 74.38 73.92 74.14 243,691 +0.69(+0.94%)
Jun 29, 2023 72.96 73.47 72.96 73.45 217,189 +0.47(+0.65%)
Jun 28, 2023 72.80 73.07 72.58 72.98 323,709 +0.06(+0.08%)
Jun 27, 2023 72.23 73.01 72.08 72.92 151,689 +0.96(+1.33%)
Jun 26, 2023 71.98 72.44 71.95 71.96 164,288 -0.04(-0.05%)
Jun 23, 2023 72.04 72.28 71.86 72.00 289,957 -0.57(-0.79%)
Jun 22, 2023 72.39 72.61 72.20 72.57 243,023 -0.02(-0.03%)
Jun 21, 2023 72.74 72.92 72.48 72.59 359,418 -0.22(-0.30%)
Jun 20, 2023 73.04 73.04 72.44 72.81 279,557 -0.52(-0.70%)
Jun 16, 2023 74.02 74.02 73.25 73.32 218,256 -0.30(-0.41%)
Jun 15, 2023 72.66 73.76 73.63 322,239 +4.53(+6.55%)
May 08, 2023 69.29 69.30 68.85 69.10 248,549 +0.00(+0.00%)
May 05, 2023 68.46 69.34 68.46 69.10 337,289 +1.40(+2.06%)
May 04, 2023 68.23 68.27 67.47 67.70 608,123 -0.74(-1.08%)
May 03, 2023 68.88 69.45 68.41 68.44 530,572 -0.43(-0.63%)
May 02, 2023 69.79 69.79 68.27 68.87 572,360 -1.05(-1.50%)
May 01, 2023 69.93 70.26 69.85 69.92 247,228 -0.01(-0.01%)
Apr 28, 2023 69.11 69.95 69.11 69.93 351,520 +0.64(+0.92%)
Apr 27, 2023 68.52 69.34 68.38 69.30 186,033 +1.19(+1.75%)
Apr 26, 2023 68.69 68.73 67.98 68.11 549,479 -0.45(-0.66%)
Apr 25, 2023 69.57 69.57 68.56 68.56 394,150 -1.35(-1.93%)
Apr 24, 2023 69.77 70.00 69.60 69.91 223,438 +0.12(+0.17%)
Apr 21, 2023 69.96 69.96 69.46 69.79 244,754 -0.09(-0.13%)
Apr 20, 2023 69.72 70.15 69.62 69.88 414,830 -0.37(-0.53%)
Apr 19, 2023 69.91 70.34 69.84 70.25 218,815 -0.01(-0.01%)
Apr 18, 2023 70.46 70.48 69.99 70.26 272,917 +0.04(+0.06%)
Apr 17, 2023 69.99 70.22 69.72 70.22 354,450 +0.25(+0.35%)
Apr 14, 2023 70.05 70.49 69.55 69.97 466,923 -0.13(-0.18%)
Apr 13, 2023 69.61 70.19 69.39 70.10 285,610 +0.75(+1.08%)
Apr 12, 2023 70.04 70.09 69.27 69.35 350,701 -0.32(-0.47%)
Apr 11, 2023 69.61 69.92 69.45 69.68 206,816 +0.29(+0.42%)
Apr 10, 2023 68.68 69.38 68.65 69.38 287,680 +0.38(+0.56%)
Apr 06, 2023 68.85 69.11 68.52 69.00 335,344 +0.08(+0.11%)
Apr 05, 2023 68.94 69.06 68.51 68.92 300,471 -0.23(-0.33%)
Apr 04, 2023 70.15 70.15 68.83 69.15 328,201 -0.78(-1.11%)
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.