Get the Stockscreener App
110.31
1.72%
-1.93
After Hours:
110.36
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 March 26, 2026, is $110.31.
- Avantis U S Equity Etf all-time high stock price is $118.27, occurred on February 12, 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 65.71% to $110.31 now.
- The 52-week high stock price for AVUS is $118.27, representing a 7.22% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVUS is $79.20, indicating a -28.20% 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $111.9 | $110.3 | $1.58 | 400,356.0 | -1.72% |
| Mar 25, 2026 | $112.8 | $111.7 | $1.08 | 276,456.0 | +0.56% |
| Mar 24, 2026 | $112.2 | $110.6 | $1.62 | 328,755.0 | +0.20% |
| Mar 23, 2026 | $112.7 | $111.3 | $1.42 | 383,340.0 | +1.27% |
| Mar 20, 2026 | $111.5 | $109.4 | $2.10 | 595,998.0 | -1.47% |
| Mar 19, 2026 | $112.1 | $110.6 | $1.57 | 544,472.0 | -0.01% |
| Mar 18, 2026 | $112.9 | $111.6 | $1.25 | 371,026.0 | -1.26% |
| Mar 17, 2026 | $113.5 | $112.9 | $0.66 | 209,255.0 | +0.50% |
| Mar 16, 2026 | $113.0 | $112.2 | $0.755 | 636,307.0 | +1.01% |
| Mar 13, 2026 | $112.9 | $111.2 | $1.64 | 305,216.0 | -0.41% |
| Mar 12, 2026 | $112.8 | $111.8 | $0.945 | 318,729.0 | -1.58% |
| Mar 11, 2026 | $114.0 | $113.2 | $0.8735 | 247,131.0 | -0.04% |
| Mar 10, 2026 | $114.9 | $113.4 | $1.49 | 246,035.0 | -0.37% |
| Mar 09, 2026 | $114.3 | $111.2 | $3.10 | 233,678.0 | +0.76% |
| Mar 06, 2026 | $113.8 | $112.8 | $0.998 | 307,504.0 | -1.53% |
| Mar 05, 2026 | $116.0 | $114.1 | $1.88 | 280,088.0 | -0.98% |
| Mar 04, 2026 | $116.4 | $115.2 | $1.23 | 333,515.0 | +0.66% |
| Mar 03, 2026 | $115.7 | $113.4 | $2.32 | 284,632.0 | -1.08% |
| Mar 02, 2026 | $116.9 | $115.1 | $1.81 | 304,658.0 | +0.12% |
| Feb 27, 2026 | $116.5 | $115.8 | $0.73 | 286,290.0 | -0.62% |
| Feb 26, 2026 | $117.7 | $116.3 | $1.39 | 304,148.0 | -0.31% |
| Feb 25, 2026 | $117.6 | $117.0 | $0.6299 | 301,319.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $116.9 | $109.4 | $7.57 | 7,007,507.0 | -5.30% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):