Indicators

Avantis U.S. Equity ETF (NY: AVUS )

89.08 -0.30 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	58.05	58.05	57.31	57.35	40,275	-0.61(-1.04%)
Nov 27, 2020	57.85	57.99	57.85	57.96	1,996	+0.12(+0.20%)
Nov 25, 2020	57.85	57.93	57.70	57.84	23,952	-0.22(-0.37%)
Nov 24, 2020	57.35	58.11	57.35	58.06	21,524	+1.06(+1.86%)
Nov 23, 2020	56.86	57.05	56.67	56.99	16,724	+0.62(+1.11%)
Nov 20, 2020	56.78	56.78	56.37	56.37	39,080	-0.25(-0.44%)
Nov 19, 2020	56.58	56.63	56.15	56.62	9,035	+0.28(+0.49%)
Nov 18, 2020	57.41	57.41	56.34	56.34	14,259	-0.57(-1.00%)
Nov 17, 2020	56.12	57.06	56.12	56.91	16,472	-0.07(-0.12%)
Nov 16, 2020	56.65	56.98	56.64	56.98	28,968	+0.86(+1.53%)
Nov 13, 2020	55.85	56.12	55.66	56.12	13,972	+0.94(+1.71%)
Nov 12, 2020	55.52	55.70	54.85	55.18	19,144	-0.64(-1.14%)
Nov 11, 2020	56.27	56.27	55.64	55.82	32,585	+0.19(+0.34%)
Nov 10, 2020	55.96	55.96	55.30	55.63	20,549	+0.16(+0.29%)
Nov 09, 2020	57.04	57.04	55.46	55.47	153,642	+1.04(+1.91%)
Nov 06, 2020	54.85	54.85	54.37	54.43	30,571	-0.18(-0.33%)
Nov 05, 2020	54.41	54.80	54.33	54.61	27,468	+1.26(+2.35%)
Nov 04, 2020	52.63	53.97	52.63	53.35	23,753	+0.66(+1.25%)
Nov 03, 2020	52.35	52.93	52.26	52.70	33,427	+1.07(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.