Avantis® U.S. Equity ETF (AVUS) Historical Stock Data
113.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVUS is down -0.01% a day on average. There have been 18 days where Avantis® U.S. Equity ETF closed green and 12 days where AVUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 112.95 | 113.27 | ↑$0.32 (0.28%) | 112.90 | 113.44 | 165.23K |
| 2025-12-23 | 112.53 | 112.92 | ↑$0.39 (0.35%) | 112.49 | 112.97 | 215.39K |
| 2025-12-22 | 112.39 | 112.59 | ↑$0.20 (0.18%) | 112.32 | 112.72 | 214.10K |
| 2025-12-19 | 111.31 | 111.89 | ↑$0.58 (0.52%) | 111.30 | 111.99 | 369.46K |
| 2025-12-18 | 111.29 | 111.02 | ↓$0.27 (-0.24%) | 110.77 | 111.79 | 404.09K |
| 2025-12-17 | 111.38 | 110.21 | ↓$1.17 (-1.05%) | 110.19 | 111.51 | 224.06K |
| 2025-12-16 | 111.50 | 111.23 | ↓$0.27 (-0.24%) | 110.66 | 111.74 | 345.16K |
| 2025-12-15 | 112.85 | 112.07 | ↓$0.78 (-0.69%) | 111.79 | 112.85 | 184.22K |
| 2025-12-12 | 113.44 | 112.17 | ↓$1.27 (-1.12%) | 111.88 | 113.46 | 282.96K |
| 2025-12-11 | 112.56 | 113.41 | ↑$0.85 (0.76%) | 112.38 | 113.41 | 310.52K |
| 2025-12-10 | 111.61 | 112.86 | ↑$1.25 (1.12%) | 111.59 | 113.12 | 324.90K |
| 2025-12-09 | 111.61 | 111.68 | ↑$0.07 (0.06%) | 111.61 | 112.16 | 263.45K |
| 2025-12-08 | 112.41 | 111.72 | ↓$0.69 (-0.61%) | 111.52 | 112.41 | 232.01K |
| 2025-12-05 | 112.14 | 112.14 | ↑$0.00 (0.00%) | 112.10 | 112.65 | 183.16K |
| 2025-12-04 | 112.03 | 111.99 | ↓$0.04 (-0.04%) | 111.64 | 112.16 | 266.18K |
| 2025-12-03 | 111.04 | 111.83 | ↑$0.79 (0.71%) | 111.04 | 111.98 | 192.59K |
| 2025-12-02 | 111.34 | 111.18 | ↓$0.16 (-0.14%) | 110.84 | 111.44 | 182.95K |
| 2025-12-01 | 110.66 | 111.02 | ↑$0.36 (0.33%) | 110.66 | 111.54 | 335.99K |
| 2025-11-28 | 111.11 | 111.45 | ↑$0.34 (0.31%) | 111.07 | 111.45 | 91.57K |
| 2025-11-26 | 110.50 | 110.85 | ↑$0.35 (0.32%) | 110.44 | 111.25 | 486.59K |
| 2025-11-25 | 108.73 | 110.09 | ↑$1.36 (1.25%) | 108.46 | 110.19 | 282.08K |
| 2025-11-24 | 107.95 | 108.75 | ↑$0.80 (0.74%) | 107.67 | 108.91 | 233.51K |
| 2025-11-21 | 106.18 | 107.31 | ↑$1.13 (1.06%) | 105.85 | 108.12 | 378.69K |
| 2025-11-20 | 109.05 | 105.84 | ↓$3.21 (-2.94%) | 105.73 | 109.44 | 409.03K |
| 2025-11-19 | 107.23 | 107.49 | ↑$0.26 (0.24%) | 106.92 | 108.11 | 234.34K |
| 2025-11-18 | 107.08 | 107.16 | ↑$0.08 (0.07%) | 106.46 | 107.94 | 286.62K |
| 2025-11-17 | 108.71 | 107.72 | ↓$0.99 (-0.91%) | 107.24 | 109.30 | 409.21K |
| 2025-11-14 | 108.09 | 109.09 | ↑$1.00 (0.93%) | 107.77 | 109.63 | 215.90K |
| 2025-11-13 | 110.45 | 109.15 | ↓$1.30 (-1.18%) | 108.91 | 110.66 | 203.94K |
| 2025-11-12 | 111.21 | 110.95 | ↓$0.26 (-0.23%) | 110.74 | 111.24 | 255.87K |
Create an account or log in to view more rows.
$AVUS hello
please hold.
$AVUS recovery hasn’t even started yet.. imo
$AVUS Buy the dip
$AVUS check out the one month chart.
Perfect bull flag.
$AVUS cover that shit
$AVUS wtf?
$AVUS Bears get cremated today
$AVUS strong move here
$AVUS we back
$AVUS run it!