Get the Stockscreener App
99.96
0.93%
-0.94
After Hours:
99.96
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 February 07, 2025, is $99.96.
- 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 50.16% to $99.96 now.
- The 52-week high stock price for AVUS is $102.23, representing a 2.27% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVUS is $82.74, indicating a -17.23% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $101.0 | $99.84 | $1.19 | 306,594.0 | -0.93% |
| Feb 06, 2025 | $101.0 | $100.3 | $0.77 | 270,251.0 | +0.21% |
| Feb 05, 2025 | $100.7 | $99.77 | $0.92 | 201,396.0 | +0.44% |
| Feb 04, 2025 | $100.3 | $99.44 | $0.89 | 308,842.0 | +0.77% |
| Feb 03, 2025 | $99.89 | $98.25 | $1.64 | 341,913.0 | -0.82% |
| Jan 31, 2025 | $101.6 | $100.2 | $1.39 | 264,454.0 | -0.76% |
| Jan 30, 2025 | $101.4 | $100.5 | $0.885 | 346,267.0 | +0.59% |
| Jan 29, 2025 | $101.0 | $100.1 | $0.87 | 298,145.0 | -0.16% |
| Jan 28, 2025 | $100.8 | $99.81 | $1.02 | 229,929.0 | +0.58% |
| Jan 27, 2025 | $100.1 | $99.34 | $0.80 | 289,902.0 | -1.15% |
| Jan 24, 2025 | $101.6 | $101.0 | $0.5508 | 224,990.0 | -0.25% |
| Jan 23, 2025 | $101.5 | $100.9 | $0.61 | 280,980.0 | +0.48% |
| Jan 22, 2025 | $101.2 | $101.0 | $0.29 | 233,386.0 | +0.20% |
| Jan 21, 2025 | $100.8 | $100.1 | $0.659 | 383,930.0 | +0.94% |
| Jan 17, 2025 | $100.1 | $99.60 | $0.4819 | 1,400,316.0 | +0.83% |
| Jan 16, 2025 | $99.24 | $98.73 | $0.51 | 316,567.0 | +0.08% |
| Jan 15, 2025 | $99.15 | $98.49 | $0.6585 | 555,041.0 | +1.81% |
| Jan 14, 2025 | $97.40 | $96.45 | $0.95 | 311,196.0 | +0.58% |
| Jan 13, 2025 | $96.68 | $95.58 | $1.10 | 353,779.0 | +0.28% |
| Jan 10, 2025 | $97.16 | $96.01 | $1.15 | 437,772.0 | -1.39% |
| Jan 08, 2025 | $97.81 | $96.99 | $0.82 | 322,934.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $101.0 | $98.25 | $2.79 | 1,735,160.0 | -0.34% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):