Avantis US Equity ETF AVUS
127.80 USD -0.19 (-0.15%)
Regular-session close
127.80 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
126.74 Day range 128.56
105.84 52-week range 132.47
- YTD
- +14.33%
- 1 year
- +17.09%
AVUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 128.56 | 128.56 | 126.74 | 127.80 | -0.19 | -0.15% | 319,836 |
| Nov 12, 2026 | 127.80 | 129.06 | 127.86 | 127.99 | -0.63 | -0.49% | 275,713 |
| Nov 11, 2026 | 128.09 | 128.95 | 127.87 | 128.62 | +1.55 | +1.22% | 226,508 |
| Nov 10, 2026 | 126.74 | 127.34 | 126.32 | 127.07 | -0.45 | -0.35% | 341,900 |
| Nov 9, 2026 | 125.62 | 127.91 | 125.62 | 127.52 | +3.01 | +2.42% | 322,000 |
| Nov 6, 2026 | 124.46 | 125.53 | 124.36 | 124.51 | +0.18 | +0.14% | 372,700 |
| Nov 5, 2026 | 129.73 | 129.73 | 124.27 | 124.33 | -5.30 | -4.09% | 454,200 |
| Nov 4, 2026 | 129.38 | 129.98 | 129.05 | 129.63 | +1.76 | +1.38% | 300,500 |
| Nov 3, 2026 | 127.80 | 128.38 | 127.74 | 127.87 | +0.15 | +0.12% | 217,700 |
| Nov 2, 2026 | 128.70 | 129.51 | 127.65 | 127.72 | -0.41 | -0.32% | 385,100 |
| Oct 30, 2026 | 128.80 | 128.93 | 127.25 | 128.13 | -1.79 | -1.38% | 268,300 |
| Oct 29, 2026 | 129.54 | 130.07 | 129.43 | 129.92 | +0.09 | +0.07% | 269,200 |
| Oct 28, 2026 | 129.76 | 130.00 | 129.37 | 129.83 | +0.35 | +0.27% | 216,300 |
| Oct 27, 2026 | 129.23 | 129.65 | 128.77 | 129.48 | +0.68 | +0.53% | 272,100 |
| Oct 26, 2026 | 128.25 | 129.26 | 128.25 | 128.80 | +0.74 | +0.58% | 199,100 |
| Oct 23, 2026 | 128.17 | 128.63 | 127.74 | 128.06 | -0.73 | -0.57% | 264,300 |
| Oct 22, 2026 | 128.99 | 129.19 | 128.26 | 128.79 | -1.27 | -0.98% | 340,200 |
| Oct 21, 2026 | 129.94 | 130.30 | 129.46 | 130.06 | +0.62 | +0.48% | 305,200 |
| Oct 20, 2026 | 128.91 | 129.95 | 128.73 | 129.44 | +0.51 | +0.40% | 503,000 |
| Oct 19, 2026 | 129.33 | 129.63 | 128.92 | 128.93 | +0.30 | +0.23% | 430,600 |
| Oct 16, 2026 | 130.08 | 130.10 | 128.28 | 128.63 | -1.14 | -0.88% | 227,000 |
| Oct 15, 2026 | 128.89 | 129.89 | 128.38 | 129.77 | +0.52 | +0.40% | 272,300 |
| Oct 14, 2026 | 129.97 | 130.06 | 128.67 | 129.25 | -1.32 | -1.01% | 244,300 |
| Oct 13, 2026 | 130.48 | 130.69 | 130.15 | 130.57 | +0.03 | +0.02% | 474,000 |
| Oct 12, 2026 | 130.60 | 130.78 | 130.43 | 130.54 | +0.02 | +0.02% | 141,200 |
| Oct 9, 2026 | 130.35 | 130.68 | 130.08 | 130.52 | +0.46 | +0.35% | 254,000 |
| Oct 8, 2026 | 129.88 | 130.40 | 129.55 | 130.06 | -0.14 | -0.11% | 553,200 |
| Oct 7, 2026 | 130.10 | 130.33 | 129.65 | 130.20 | -0.56 | -0.43% | 248,400 |
| Oct 6, 2026 | 130.71 | 131.24 | 130.69 | 130.76 | +0.51 | +0.39% | 969,500 |
| Oct 5, 2026 | 129.64 | 130.66 | 129.41 | 130.25 | +0.67 | +0.52% | 326,600 |
| Oct 2, 2026 | 129.71 | 129.95 | 129.11 | 129.58 | +0.87 | +0.68% | 425,700 |
| Oct 1, 2026 | 128.31 | 128.91 | 127.50 | 128.71 | +0.62 | +0.48% | 379,900 |
| Sep 30, 2026 | 128.99 | 129.21 | 128.08 | 128.09 | -0.46 | -0.36% | 397,800 |
| Sep 29, 2026 | 128.97 | 128.97 | 128.20 | 128.55 | -0.25 | -0.19% | 335,100 |
| Sep 28, 2026 | 129.42 | 129.42 | 128.60 | 128.80 | -0.92 | -0.71% | 339,700 |
| Sep 25, 2026 | 129.26 | 129.94 | 128.99 | 129.72 | +0.57 | +0.44% | 316,200 |
| Sep 24, 2026 | 128.78 | 129.41 | 128.59 | 129.15 | -0.06 | -0.05% | 253,300 |
| Sep 23, 2026 | 130.12 | 130.12 | 129.10 | 129.21 | -0.93 | -0.71% | 316,000 |
| Sep 22, 2026 | 130.41 | 130.58 | 130.08 | 130.14 | -0.12 | -0.09% | 286,400 |
| Sep 21, 2026 | 129.47 | 130.52 | 129.39 | 130.26 | +1.48 | +1.15% | 216,800 |
| Sep 18, 2026 | 128.79 | 128.80 | 128.20 | 128.78 | +0.03 | +0.02% | 231,000 |
| Sep 17, 2026 | 128.99 | 128.99 | 128.34 | 128.75 | +1.17 | +0.92% | 371,200 |
| Sep 16, 2026 | 128.73 | 128.78 | 126.66 | 127.58 | -0.84 | -0.65% | 370,500 |
| Sep 15, 2026 | 128.81 | 128.81 | 128.11 | 128.42 | -0.42 | -0.33% | 231,000 |
| Sep 14, 2026 | 128.68 | 129.34 | 128.59 | 128.84 | -0.81 | -0.62% | 290,400 |
| Sep 11, 2026 | 129.76 | 129.93 | 129.49 | 129.65 | +1.02 | +0.79% | 269,900 |
| Sep 10, 2026 | 128.76 | 128.95 | 128.39 | 128.63 | -0.81 | -0.63% | 431,000 |
| Sep 9, 2026 | 129.89 | 129.89 | 129.32 | 129.44 | -0.72 | -0.55% | 386,300 |
| Sep 8, 2026 | 130.96 | 131.02 | 130.03 | 130.16 | -1.13 | -0.86% | 272,800 |
| Sep 4, 2026 | 131.24 | 131.42 | 131.02 | 131.29 | -0.10 | -0.08% | 240,000 |
| Sep 3, 2026 | 130.73 | 131.47 | 130.43 | 131.39 | +1.29 | +0.99% | 267,300 |
| Sep 2, 2026 | 129.38 | 130.31 | 129.35 | 130.10 | +0.80 | +0.62% | 261,900 |
| Sep 1, 2026 | 129.45 | 129.83 | 128.93 | 129.30 | -0.84 | -0.65% | 287,500 |
| Aug 31, 2026 | 130.27 | 130.48 | 129.79 | 130.14 | -0.39 | -0.30% | 269,000 |
| Aug 28, 2026 | 131.07 | 131.39 | 130.38 | 130.53 | -0.38 | -0.29% | 195,500 |
| Aug 27, 2026 | 130.77 | 131.02 | 130.40 | 130.91 | +0.39 | +0.30% | 245,800 |
| Aug 26, 2026 | 130.15 | 130.77 | 130.15 | 130.52 | +0.14 | +0.11% | 362,300 |
| Aug 25, 2026 | 130.66 | 130.66 | 130.00 | 130.38 | +0.17 | +0.13% | 331,600 |
| Aug 24, 2026 | 130.34 | 130.38 | 129.94 | 130.21 | -0.38 | -0.29% | 203,400 |
| Aug 21, 2026 | 130.62 | 130.80 | 130.27 | 130.59 | +0.68 | +0.52% | 217,600 |
| Aug 20, 2026 | 130.59 | 130.90 | 129.88 | 129.91 | -1.08 | -0.82% | 333,700 |
| Aug 19, 2026 | 131.59 | 131.76 | 130.91 | 130.99 | +0.08 | +0.06% | 267,900 |
| Aug 18, 2026 | 131.48 | 131.54 | 130.86 | 130.91 | -1.10 | -0.83% | 222,400 |
| Aug 17, 2026 | 132.47 | 132.65 | 132.01 | 132.01 | -0.46 | -0.35% | 339,300 |
| Aug 14, 2026 | 132.54 | 132.81 | 132.27 | 132.47 | +0.12 | +0.09% | 252,900 |
65 days, newest first. Daily bars as drawn on the AVUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.