Avantis® U.S. Equity ETF (AVUS) Historical Stock Data
85.82 ↓0.45 (-0.52%)
As of April 25, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, AVUS is down -0.14% a day on average. There have been 13 days where Avantis® U.S. Equity ETF closed green and 17 days where AVUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 86.52 | 86.27 | ↓$0.25 (-0.29%) | 85.83 | 86.59 | 237.68K |
| 2024-04-23 | 85.58 | 86.31 | ↑$0.73 (0.85%) | 85.49 | 86.46 | 198.75K |
| 2024-04-22 | 84.98 | 85.30 | ↑$0.32 (0.38%) | 84.69 | 85.82 | 1.24M |
| 2024-04-19 | 84.75 | 84.59 | ↓$0.16 (-0.19%) | 84.26 | 85.17 | 255.59K |
| 2024-04-18 | 85.16 | 84.82 | ↓$0.34 (-0.40%) | 84.71 | 85.69 | 218.27K |
| 2024-04-17 | 85.91 | 84.96 | ↓$0.95 (-1.11%) | 84.74 | 85.93 | 293.30K |
| 2024-04-16 | 85.74 | 85.47 | ↓$0.27 (-0.31%) | 85.16 | 85.90 | 323.05K |
| 2024-04-15 | 87.51 | 85.82 | ↓$1.69 (-1.93%) | 85.60 | 87.63 | 238.10K |
| 2024-04-12 | 87.54 | 86.77 | ↓$0.77 (-0.88%) | 86.49 | 87.73 | 224.89K |
| 2024-04-11 | 87.87 | 88.05 | ↑$0.18 (0.20%) | 87.24 | 88.27 | 1.47M |
| 2024-04-10 | 87.62 | 87.64 | ↑$0.02 (0.02%) | 87.32 | 88.12 | 439.77K |
| 2024-04-09 | 89.06 | 88.75 | ↓$0.31 (-0.35%) | 87.98 | 89.10 | 208.19K |
| 2024-04-08 | 88.89 | 88.70 | ↓$0.19 (-0.21%) | 88.66 | 88.95 | 147.13K |
| 2024-04-05 | 88.06 | 88.67 | ↑$0.61 (0.69%) | 88.04 | 88.94 | 197.07K |
| 2024-04-04 | 89.50 | 87.79 | ↓$1.71 (-1.91%) | 87.73 | 89.60 | 267.28K |
| 2024-04-03 | 88.45 | 88.83 | ↑$0.38 (0.43%) | 88.43 | 89.02 | 319.13K |
| 2024-04-02 | 88.65 | 88.55 | ↓$0.10 (-0.11%) | 88.23 | 88.65 | 213.72K |
| 2024-04-01 | 89.56 | 89.27 | ↓$0.29 (-0.32%) | 89.12 | 89.60 | 220.54K |
| 2024-03-28 | 89.36 | 89.50 | ↑$0.14 (0.16%) | 89.36 | 89.65 | 178.97K |
| 2024-03-27 | 88.67 | 89.34 | ↑$0.67 (0.76%) | 88.62 | 89.34 | 206.41K |
| 2024-03-26 | 88.81 | 88.26 | ↓$0.55 (-0.62%) | 88.26 | 88.82 | 229.34K |
| 2024-03-25 | 88.57 | 88.48 | ↓$0.09 (-0.10%) | 88.48 | 88.73 | 221.04K |
| 2024-03-22 | 89.00 | 88.64 | ↓$0.36 (-0.40%) | 88.62 | 89.00 | 222.22K |
| 2024-03-21 | 88.90 | 89.03 | ↑$0.13 (0.15%) | 88.90 | 89.22 | 211.99K |
| 2024-03-20 | 87.68 | 88.71 | ↑$1.03 (1.17%) | 87.59 | 88.79 | 242.61K |
| 2024-03-19 | 86.94 | 87.68 | ↑$0.74 (0.85%) | 86.94 | 87.71 | 242.66K |
| 2024-03-18 | 87.32 | 87.12 | ↓$0.20 (-0.23%) | 87.10 | 87.49 | 148.28K |
| 2024-03-15 | 86.67 | 86.83 | ↑$0.16 (0.18%) | 86.62 | 87.13 | 173.61K |
| 2024-03-14 | 87.76 | 87.15 | ↓$0.61 (-0.70%) | 86.63 | 87.76 | 286.48K |
| 2024-03-13 | 87.47 | 87.55 | ↑$0.08 (0.09%) | 87.34 | 87.81 | 244.07K |
Create an account or log in to view more rows.
$AVUS said y’all dumb af
$AVUS Market is down
No worries
$AVUS BOUGHT TODAY!
$AVUS taking off soon
$AVUS added more calls on that drop
$AVUS day trade is ok to buy here but sell later
$AVUS GET IN mofos!!!
$AVUS somebody knows something
$AVUS here to raid
$AVUS Awaiting buy signal..