Get the Stockscreener App
96.30
0.13%
-0.13
After Hours:
96.25
-0.05
-0.05%
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 30, 2025, is $96.30.
- 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 44.66% to $96.30 now.
- The 52-week high stock price for AVUS is $102.23, representing a 6.16% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVUS is $79.20, indicating a -17.76% 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 30, 2025 | $96.54 | $95.39 | $1.15 | 251,923.0 | -0.13% |
| May 29, 2025 | $96.99 | $95.80 | $1.19 | 230,087.0 | +0.40% |
| May 28, 2025 | $96.96 | $95.97 | $0.9912 | 354,677.0 | -0.74% |
| May 27, 2025 | $96.82 | $95.60 | $1.22 | 240,804.0 | +2.11% |
| May 23, 2025 | $95.19 | $94.17 | $1.02 | 175,864.0 | -0.66% |
| May 22, 2025 | $95.99 | $95.15 | $0.84 | 339,246.0 | -0.05% |
| May 21, 2025 | $96.99 | $95.36 | $1.63 | 245,294.0 | -1.89% |
| May 20, 2025 | $97.58 | $96.83 | $0.753 | 215,598.0 | -0.40% |
| May 19, 2025 | $97.74 | $96.71 | $1.03 | 225,671.0 | -0.05% |
| May 16, 2025 | $97.73 | $96.94 | $0.79 | 311,453.0 | +0.67% |
| May 15, 2025 | $97.08 | $96.20 | $0.88 | 348,638.0 | +0.47% |
| May 14, 2025 | $96.88 | $96.42 | $0.465 | 228,158.0 | -0.08% |
| May 13, 2025 | $97.12 | $96.15 | $0.9695 | 274,822.0 | +0.72% |
| May 12, 2025 | $96.02 | $95.14 | $0.88 | 275,789.0 | +3.51% |
| May 09, 2025 | $93.25 | $92.46 | $0.788 | 301,115.0 | -0.10% |
| May 08, 2025 | $93.66 | $92.27 | $1.39 | 346,734.0 | +0.97% |
| May 07, 2025 | $92.27 | $91.17 | $1.09 | 350,559.0 | +0.37% |
| 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% |
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 | $97.74 | $91.12 | $6.62 | 6,823,230.0 | +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% |
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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):