Get the Stockscreener App
115.67
0.53%
-0.62
After Hours:
115.63
-0.04
-0.03%
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 January 30, 2026, is $115.67.
- Avantis U S Equity Etf all-time high stock price is $116.55, occurred on January 29, 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 73.76% to $115.67 now.
- The 52-week high stock price for AVUS is $116.55, representing a 0.76% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for AVUS is $79.20, indicating a -31.53% decrease from the current share price, occurred on April 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $116.2 | $114.8 | $1.33 | 407,656.0 | -0.53% |
| Jan 29, 2026 | $116.5 | $114.7 | $1.82 | 358,539.0 | +0.26% |
| Jan 28, 2026 | $116.4 | $115.8 | $0.62 | 328,866.0 | +0.04% |
| Jan 27, 2026 | $116.1 | $115.6 | $0.5126 | 259,673.0 | +0.52% |
| Jan 26, 2026 | $115.5 | $115.1 | $0.437 | 197,555.0 | +0.42% |
| Jan 23, 2026 | $115.2 | $114.6 | $0.5966 | 207,967.0 | -0.26% |
| Jan 22, 2026 | $115.6 | $114.9 | $0.665 | 256,489.0 | +0.45% |
| Jan 21, 2026 | $115.2 | $113.3 | $1.83 | 224,723.0 | +1.52% |
| Jan 20, 2026 | $114.1 | $112.8 | $1.26 | 576,355.0 | -1.79% |
| Jan 16, 2026 | $115.5 | $114.8 | $0.6862 | 326,029.0 | -0.13% |
| Jan 15, 2026 | $115.7 | $115.1 | $0.59 | 316,951.0 | +0.47% |
| Jan 14, 2026 | $114.7 | $114.0 | $0.74 | 257,559.0 | -0.30% |
| Jan 13, 2026 | $115.4 | $114.6 | $0.81 | 293,930.0 | -0.18% |
| Jan 12, 2026 | $115.2 | $114.5 | $0.75 | 278,735.0 | +0.08% |
| Jan 09, 2026 | $115.2 | $114.3 | $0.94 | 224,044.0 | +0.66% |
| Jan 08, 2026 | $114.4 | $113.7 | $0.755 | 192,763.0 | +0.36% |
| Jan 07, 2026 | $114.6 | $113.8 | $0.77 | 226,613.0 | -0.58% |
| Jan 06, 2026 | $114.6 | $113.6 | $0.97 | 488,046.0 | +0.79% |
| Jan 05, 2026 | $113.9 | $113.2 | $0.735 | 354,828.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $116.5 | $111.9 | $4.62 | 6,445,961.0 | +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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):