Get the Stockscreener App
106.01
1.94%
2.02
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 August 22, 2025, is $106.01.
- Avantis U S Equity Etf all-time high stock price is $105.68, occurred on August 13, 2025.
- 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 59.25% to $106.01 now.
- The 52-week high stock price for AVUS is $105.68, representing a -0.31% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for AVUS is $79.20, indicating a -25.29% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $106.2 | $104.3 | $1.88 | 199,058.0 | +1.94% |
| Aug 21, 2025 | $104.3 | $103.7 | $0.60 | 196,151.0 | -0.35% |
| Aug 20, 2025 | $104.6 | $103.6 | $0.92 | 241,053.0 | -0.30% |
| Aug 19, 2025 | $105.3 | $104.4 | $0.8554 | 166,036.0 | -0.36% |
| Aug 18, 2025 | $105.1 | $104.8 | $0.273 | 160,823.0 | +0.02% |
| Aug 15, 2025 | $105.6 | $105.0 | $0.66 | 177,225.0 | -0.37% |
| Aug 14, 2025 | $105.5 | $105.0 | $0.495 | 281,985.0 | -0.20% |
| Aug 13, 2025 | $105.7 | $105.1 | $0.54 | 529,640.0 | +0.64% |
| Aug 12, 2025 | $105.0 | $103.8 | $1.16 | 436,582.0 | +1.45% |
| Aug 11, 2025 | $103.9 | $103.3 | $0.5955 | 222,560.0 | -0.24% |
| Aug 08, 2025 | $103.8 | $103.2 | $0.5795 | 179,405.0 | +0.77% |
| Aug 07, 2025 | $103.8 | $102.6 | $1.28 | 704,479.0 | -0.16% |
| Aug 06, 2025 | $103.2 | $102.5 | $0.7037 | 188,931.0 | +0.49% |
| Aug 05, 2025 | $103.2 | $102.2 | $0.96 | 218,419.0 | -0.32% |
| Aug 04, 2025 | $102.9 | $102.1 | $0.85 | 250,441.0 | +1.46% |
| Aug 01, 2025 | $102.0 | $100.8 | $1.16 | 454,270.0 | -1.61% |
| Jul 31, 2025 | $104.3 | $103.0 | $1.34 | 335,453.0 | -0.35% |
| Jul 30, 2025 | $104.1 | $103.0 | $1.09 | 282,805.0 | -0.31% |
| Jul 29, 2025 | $104.4 | $103.7 | $0.7196 | 154,541.0 | -0.36% |
| Jul 28, 2025 | $104.4 | $103.9 | $0.5007 | 158,385.0 | -0.03% |
| Jul 25, 2025 | $104.2 | $103.8 | $0.50 | 164,766.0 | +0.51% |
| Jul 24, 2025 | $104.1 | $103.7 | $0.42 | 181,856.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $106.2 | $100.8 | $5.39 | 4,806,116.0 | +2.82% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):