Get the Stockscreener App
129.72
0.44%
0.57
After Hours:
130.10
0.38
+0.29%
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 September 25, 2026, is $129.72.
- Avantis U S Equity Etf all-time high stock price is $132.81, occurred on August 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 94.86% to $129.72 now.
- The 52-week high stock price for AVUS is $132.81, representing a 2.38% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for AVUS is $105.72, indicating a -18.50% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $129.9 | $129.0 | $0.95 | 316,130.0 | +0.44% |
| Sep 24, 2026 | $129.4 | $128.6 | $0.825 | 253,323.0 | -0.05% |
| Sep 23, 2026 | $130.1 | $129.1 | $1.02 | 316,041.0 | -0.71% |
| Sep 22, 2026 | $130.6 | $130.1 | $0.50 | 286,408.0 | -0.09% |
| Sep 21, 2026 | $130.5 | $129.4 | $1.13 | 216,830.0 | +1.15% |
| Sep 18, 2026 | $128.8 | $128.2 | $0.60 | 231,045.0 | +0.02% |
| Sep 17, 2026 | $129.0 | $128.3 | $0.649 | 371,151.0 | +0.92% |
| Sep 16, 2026 | $128.8 | $126.7 | $2.12 | 369,751.0 | -0.65% |
| Sep 15, 2026 | $128.8 | $128.1 | $0.70 | 231,032.0 | -0.33% |
| Sep 14, 2026 | $129.3 | $128.6 | $0.745 | 290,367.0 | -0.62% |
| Sep 11, 2026 | $129.9 | $129.5 | $0.4399 | 269,875.0 | +0.79% |
| Sep 10, 2026 | $128.9 | $128.4 | $0.56 | 430,957.0 | -0.63% |
| Sep 09, 2026 | $129.9 | $129.3 | $0.57 | 386,341.0 | -0.55% |
| Sep 08, 2026 | $131.0 | $130.0 | $0.99 | 270,715.0 | -0.86% |
| Sep 04, 2026 | $131.4 | $131.0 | $0.3979 | 239,986.0 | -0.08% |
| Sep 03, 2026 | $131.5 | $130.4 | $1.04 | 267,299.0 | +0.99% |
| Sep 02, 2026 | $130.3 | $129.4 | $0.955 | 261,841.0 | +0.62% |
| Sep 01, 2026 | $129.8 | $128.9 | $0.8998 | 287,473.0 | -0.65% |
| Aug 31, 2026 | $130.5 | $129.8 | $0.6931 | 269,001.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $131.5 | $126.7 | $4.81 | 5,612,695.0 | -0.32% |
| Aug, 2026 | $132.8 | $127.9 | $4.91 | 5,766,747.0 | +2.04% |
| Jul, 2026 | $128.8 | $124.8 | $3.99 | 6,682,524.0 | -0.42% |
| Jun, 2026 | $128.9 | $122.8 | $6.06 | 8,948,045.0 | +0.46% |
| May, 2026 | $127.8 | $121.4 | $6.47 | 5,697,004.0 | +4.42% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):