Avantis U.S. Core Equity ET AVUC
49.54 USD -0.09 (-0.17%)
Regular-session close
49.54 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
49.54 Day range 49.54
48.31 52-week range 50.21
- YTD
- +0.16%
- 1 year
- +0.16%
AVUC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | -0.08 | -0.16% | 100 |
| Nov 12, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | -0.19 | -0.38% | 100 |
| Nov 11, 2026 | 49.76 | 49.81 | 49.76 | 49.81 | +0.51 | +1.03% | 800 |
| Nov 10, 2026 | 49.17 | 49.30 | 49.14 | 49.30 | -0.14 | -0.28% | 6,200 |
| Nov 9, 2026 | 48.95 | 49.44 | 48.95 | 49.44 | +1.12 | +2.32% | 300 |
| Nov 6, 2026 | 48.58 | 48.58 | 48.32 | 48.32 | +0.01 | +0.02% | 3,500 |
| Nov 5, 2026 | 48.53 | 48.62 | 48.31 | 48.31 | -1.90 | -3.78% | 4,500 |
| Nov 4, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | +0.96 | +1.95% | 100 |
| Nov 3, 2026 | 49.28 | 49.28 | 49.25 | 49.25 | +0.01 | +0.02% | 900 |
| Nov 2, 2026 | 49.39 | 49.39 | 49.24 | 49.24 | +0.01 | +0.02% | 800 |
| Oct 30, 2026 | 48.98 | 49.23 | 48.98 | 49.23 | -0.75 | -1.50% | 2,100 |
| Oct 29, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | +0.05 | +0.10% | 100 |
| Oct 28, 2026 | 49.91 | 49.93 | 49.91 | 49.93 | +0.13 | +0.26% | 600 |
| Oct 27, 2026 | 49.80 | 49.81 | 49.80 | 49.80 | +0.21 | +0.42% | 500 |
| Oct 26, 2026 | 49.62 | 49.62 | 49.59 | 49.59 | +0.25 | +0.51% | 1,800 |
| Oct 23, 2026 | 49.38 | 49.52 | 49.34 | 49.34 | -0.34 | -0.68% | 4,200 |
| Oct 22, 2026 | 49.51 | 50.09 | 49.51 | 49.68 | -0.29 | -0.58% | 23,700 |
| Oct 21, 2026 | 50.02 | 50.02 | 49.84 | 49.97 | +0.21 | +0.42% | 9,800 |
| Oct 20, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | +0.18 | +0.36% | 100 |
| Oct 19, 2026 | 49.65 | 49.65 | 49.58 | 49.58 | +0.12 | +0.24% | 1,300 |
| Oct 16, 2026 | 49.64 | 49.64 | 49.46 | 49.46 | — | — | 700 |
21 days, newest first. Daily bars as drawn on the AVUC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.