Get the Stockscreener App
91.62
0.73%
-0.67
After Hours:
91.62
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 06, 2025, is $91.62.
- Avantis U S Equity Etf all-time high stock price is $102.23, occurred on December 05, 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 37.63% to $91.62 now.
- The 52-week high stock price for AVUS is $102.23, representing a 11.58% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVUS is $79.20, indicating a -13.56% 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 2024 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $92.29 | $91.32 | $0.97 | 387,851.0 | -0.73% |
| May 05, 2025 | $92.83 | $91.98 | $0.8493 | 375,803.0 | -0.55% |
| May 02, 2025 | $93.04 | $91.98 | $1.05 | 437,746.0 | +1.73% |
| May 01, 2025 | $92.04 | $91.12 | $0.9199 | 653,475.0 | +0.65% |
| Apr 30, 2025 | $90.90 | $88.56 | $2.34 | 451,318.0 | -0.23% |
| Apr 29, 2025 | $91.01 | $89.89 | $1.12 | 779,629.0 | +0.52% |
| Apr 28, 2025 | $90.69 | $89.43 | $1.26 | 384,562.0 | +0.22% |
| Apr 25, 2025 | $90.24 | $89.25 | $0.9899 | 337,974.0 | +0.32% |
| Apr 24, 2025 | $89.99 | $88.02 | $1.97 | 259,453.0 | +2.11% |
| Apr 23, 2025 | $89.96 | $87.75 | $2.21 | 349,594.0 | +1.46% |
| Apr 22, 2025 | $87.11 | $85.42 | $1.69 | 532,111.0 | +2.58% |
| Apr 21, 2025 | $85.73 | $83.67 | $2.06 | 310,146.0 | -2.22% |
| Apr 17, 2025 | $87.22 | $86.05 | $1.17 | 341,028.0 | +0.57% |
| Apr 16, 2025 | $87.47 | $85.19 | $2.27 | 458,541.0 | -1.87% |
| Apr 15, 2025 | $88.67 | $87.52 | $1.15 | 343,924.0 | -0.28% |
| Apr 14, 2025 | $88.67 | $87.00 | $1.67 | 655,358.0 | +0.99% |
| Apr 11, 2025 | $87.38 | $84.71 | $2.67 | 1,028,491.0 | +1.52% |
| Apr 10, 2025 | $87.21 | $83.39 | $3.82 | 761,027.0 | -3.76% |
| Apr 09, 2025 | $89.49 | $80.66 | $8.83 | 798,150.0 | +9.46% |
| Apr 08, 2025 | $86.02 | $80.17 | $5.85 | 1,008,676.0 | -1.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $93.04 | $91.12 | $1.92 | 2,242,726.0 | +1.09% |
| 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% |
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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):