Avantis U S Equity Etf (AVUS)

Overview News Price History Option Chain Discussions Forecast Dividend History

Avantis U S Equity Etf Stock (AVUS) Price History

The historical daily chart and data for Avantis U S Equity Etf stock (AVUS), show that the latest closing stock price as of May 18, 2026, is $124.24.

Avantis U S Equity Etf all-time high stock price is $126.16, occurred on May 14, 2026.
The lowest Avantis U S Equity Etf stock price recorded was $66.57 on March 15, 2023. Since then, Avantis U S Equity Etf's stock price has risen over 86.63% to $124.24 now.
The 52-week high stock price for AVUS is $126.16, representing a 1.55% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for AVUS is $94.17, indicating a -24.20% decrease from the current share price, occurred on May 23, 2025.
The closing price of Avantis U S Equity Etf (AVUS) stock in the beginning of 2025 was $74.38. The stock closed the year at $71.87, a loss of over -3.37% for the year.

The table below shows more information about AVUS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 18, 2026	$124.7	$123.5	$1.25	223,017.0	-0.12%
May 15, 2026	$124.9	$124.2	$0.7292	568,686.0	-1.19%
May 14, 2026	$126.2	$125.2	$0.9799	196,910.0	+0.65%
May 13, 2026	$125.3	$124.1	$1.16	234,360.0	+0.47%
May 12, 2026	$124.6	$123.3	$1.31	441,846.0	-0.28%
May 11, 2026	$125.1	$124.6	$0.51	199,870.0	+0.16%
May 08, 2026	$124.8	$124.3	$0.47	218,715.0	+0.72%
May 07, 2026	$124.8	$123.4	$1.39	288,863.0	-0.74%
May 06, 2026	$124.8	$123.8	$1.06	256,309.0	+1.27%
May 05, 2026	$123.4	$122.5	$0.93	242,623.0	+1.06%
May 04, 2026	$122.6	$121.4	$1.20	262,884.0	-0.41%
May 01, 2026	$123.0	$122.3	$0.6998	281,839.0	+0.19%
Apr 30, 2026	$122.3	$120.8	$1.50	264,439.0	+1.11%
Apr 29, 2026	$121.0	$120.2	$0.7101	214,070.0	-0.13%
Apr 28, 2026	$121.3	$120.5	$0.80	206,384.0	-0.50%
Apr 27, 2026	$121.6	$121.0	$0.54	341,898.0	+0.29%
Apr 24, 2026	$121.4	$120.6	$0.825	213,395.0	+0.52%
Apr 23, 2026	$121.2	$119.6	$1.60	265,122.0	-0.09%
Apr 22, 2026	$120.7	$120.3	$0.46	228,586.0	+0.76%
Apr 21, 2026	$121.0	$119.5	$1.42	187,286.0	-0.56%

Avantis U S Equity Etf Stock (AVUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis U S Equity Etf Stock (AVUS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$126.2	$121.4	$4.78	3,638,939.0	+1.76%
Apr, 2026	$122.3	$110.3	$12.00	5,604,202.0	+9.81%
Mar, 2026	$116.9	$107.7	$9.21	7,931,879.0	-4.55%
Feb, 2026	$118.3	$114.3	$3.93	6,389,237.0	+0.70%
Jan, 2026	$116.5	$111.9	$4.62	6,038,305.0	+3.48%

Avantis U S Equity Etf Stock (AVUS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$113.5	$110.2	$3.27	5,454,258.0	+1.12%
Nov, 2025	$111.5	$105.7	$5.73	5,054,871.0	+1.07%
Oct, 2025	$111.6	$105.9	$5.71	4,963,372.0	+1.44%
Sep, 2025	$109.3	$104.6	$4.74	5,328,787.0	+2.42%
Aug, 2025	$106.7	$100.8	$5.90	5,574,487.0	+2.94%
Jul, 2025	$104.4	$100.6	$3.81	5,674,872.0	+2.26%
Jun, 2025	$101.0	$95.54	$5.44	5,063,409.0	+4.69%
May, 2025	$97.74	$91.12	$6.62	6,571,307.0	+6.26%
Apr, 2025	$93.89	$79.20	$14.69	14,897,943.0	-1.89%
Mar, 2025	$98.83	$90.34	$8.49	9,337,345.0	-6.02%
Feb, 2025	$101.7	$96.51	$5.17	5,580,245.0	-1.99%
Jan, 2025	$101.6	$95.58	$5.99	7,823,469.0	+3.48%

Avantis U S Equity Etf Stock (AVUS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$102.2	$95.94	$6.29	5,658,896.0	-4.59%
Nov, 2024	$101.9	$94.56	$7.36	4,483,920.0	+7.58%
Oct, 2024	$97.51	$93.92	$3.59	4,839,225.0	-0.61%
Sep, 2024	$95.36	$88.83	$6.53	4,582,291.0	+1.36%
Aug, 2024	$93.90	$84.92	$8.98	7,349,127.0	+1.23%
Jul, 2024	$94.50	$89.83	$4.67	5,225,664.0	+2.82%
Jun, 2024	$91.03	$88.14	$2.89	3,563,212.0	+1.08%
May, 2024	$90.19	$84.90	$5.29	3,950,138.0	+4.67%
Apr, 2024	$89.60	$84.26	$5.34	7,357,551.0	-4.75%
Mar, 2024	$89.65	$85.80	$3.85	4,384,372.0	+3.96%
Feb, 2024	$86.31	$81.73	$4.58	5,306,891.0	+5.12%
Jan, 2024	$83.48	$79.55	$3.93	5,999,371.0	+0.43%