Skip to main content

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

90.63 +0.28 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 66.61 66.80 66.19 66.77 322,776 -0.21(-0.31%)
Dec 29, 2022 66.20 67.09 66.19 66.98 340,357 +1.22(+1.85%)
Dec 28, 2022 66.69 66.94 65.76 65.76 304,627 -0.98(-1.47%)
Dec 27, 2022 66.88 67.07 66.55 66.74 261,996 -0.21(-0.31%)
Dec 23, 2022 66.30 66.95 66.11 66.95 242,738 +0.53(+0.80%)
Dec 22, 2022 66.85 66.85 65.46 66.42 361,827 -0.99(-1.47%)
Dec 21, 2022 66.93 67.57 66.73 67.41 374,198 +1.12(+1.69%)
Dec 20, 2022 66.10 66.62 65.90 66.29 524,239 +0.21(+0.31%)
Dec 19, 2022 66.80 66.88 65.83 66.08 338,368 -0.65(-0.97%)
Dec 16, 2022 66.86 67.06 66.26 66.73 336,057 -0.71(-1.05%)
Dec 15, 2022 68.29 68.29 67.17 67.44 242,688 -1.63(-2.36%)
Dec 14, 2022 69.48 69.98 68.53 69.07 308,641 -0.35(-0.51%)
Dec 13, 2022 70.77 70.87 69.03 69.42 254,868 +0.46(+0.67%)
Dec 12, 2022 68.07 69.00 67.97 68.96 136,700 +0.95(+1.39%)
Dec 09, 2022 68.49 68.75 67.99 68.01 234,247 -0.65(-0.95%)
Dec 08, 2022 68.72 68.96 68.40 68.67 372,553 +0.40(+0.59%)
Dec 07, 2022 68.29 68.72 68.13 68.27 183,770 -0.16(-0.23%)
Dec 06, 2022 69.46 69.47 68.02 68.42 177,341 -0.85(-1.23%)
Dec 05, 2022 70.35 70.48 69.07 69.27 317,465 -1.59(-2.25%)
Dec 02, 2022 70.13 70.98 70.12 70.87 207,623 -0.06(-0.08%)
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.