Get the Stockscreener App
100.67
0.72%
0.72
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 November 22, 2024, is $100.67.
- Avantis U S Equity Etf all-time high stock price is $100.78, occurred on November 11, 2024.
- 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 51.22% to $100.67 now.
- The 52-week high stock price for AVUS is $100.78, representing a 0.11% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AVUS is $76.42, indicating a -24.09% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Avantis U S Equity Etf (AVUS) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $100.7 | $100.0 | $0.74 | 279,722.0 | +0.72% |
| Nov 21, 2024 | $100.2 | $98.94 | $1.23 | 268,845.0 | +0.94% |
| Nov 20, 2024 | $99.04 | $98.16 | $0.885 | 344,434.0 | +0.05% |
| Nov 19, 2024 | $99.05 | $97.94 | $1.11 | 342,892.0 | +0.21% |
| Nov 18, 2024 | $99.03 | $98.38 | $0.65 | 227,458.0 | +0.42% |
| Nov 15, 2024 | $99.10 | $98.03 | $1.07 | 215,266.0 | -1.07% |
| Nov 14, 2024 | $100.2 | $99.31 | $0.90 | 190,535.0 | -0.59% |
| Nov 13, 2024 | $100.5 | $99.91 | $0.6009 | 241,427.0 | -0.13% |
| Nov 12, 2024 | $100.7 | $99.78 | $0.8919 | 181,059.0 | -0.47% |
| Nov 11, 2024 | $100.8 | $100.4 | $0.36 | 196,376.0 | +0.51% |
| Nov 08, 2024 | $100.3 | $99.70 | $0.62 | 232,695.0 | +0.41% |
| Nov 07, 2024 | $99.95 | $99.43 | $0.52 | 211,210.0 | +0.22% |
| Nov 06, 2024 | $99.56 | $98.22 | $1.34 | 245,940.0 | +3.52% |
| Nov 05, 2024 | $96.08 | $94.83 | $1.25 | 151,348.0 | +1.40% |
| Nov 04, 2024 | $95.24 | $94.56 | $0.6801 | 165,154.0 | -0.09% |
| Nov 01, 2024 | $95.69 | $94.77 | $0.92 | 174,506.0 | +0.29% |
| Oct 31, 2024 | $95.72 | $94.57 | $1.15 | 256,063.0 | -1.60% |
| Oct 30, 2024 | $96.72 | $96.04 | $0.68 | 209,763.0 | -0.12% |
| Oct 29, 2024 | $96.42 | $95.77 | $0.65 | 209,385.0 | -0.13% |
| Oct 28, 2024 | $96.48 | $96.17 | $0.31 | 154,291.0 | +0.67% |
| Oct 25, 2024 | $96.69 | $95.59 | $1.10 | 185,884.0 | -0.20% |
| Oct 24, 2024 | $96.11 | $95.49 | $0.62 | 183,344.0 | +0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $100.8 | $94.56 | $6.22 | 3,948,589.0 | +6.45% |
| 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% |
Avantis U S Equity Etf Stock (AVUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $82.09 | $76.95 | $5.14 | 6,175,695.0 | +5.83% |
| Nov, 2023 | $77.32 | $70.86 | $6.46 | 8,236,195.0 | +8.61% |
| Oct, 2023 | $74.81 | $69.58 | $5.23 | 6,588,461.0 | -3.15% |
| Sep, 2023 | $77.45 | $72.41 | $5.04 | 4,061,346.0 | -4.55% |
| Aug, 2023 | $78.36 | $74.11 | $4.25 | 5,111,492.0 | -2.22% |
| Jul, 2023 | $78.53 | $73.77 | $4.76 | 4,634,447.0 | +4.39% |
| Jun, 2023 | $75.43 | $70.05 | $5.38 | 7,223,752.0 | +7.08% |
| May, 2023 | $71.52 | $68.68 | $2.84 | 9,561,728.0 | -1.36% |
| Apr, 2023 | $71.76 | $69.20 | $2.56 | 5,939,807.0 | +0.44% |
| Mar, 2023 | $70.90 | $66.57 | $4.33 | 9,124,372.0 | +0.00% |
Avantis U S Equity Etf Stock (AVUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $74.51 | $71.17 | $3.34 | 738,834.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):