Indicators

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

89.83 +0.19 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	69.34	70.19	69.34	70.17	350,359	+0.64(+0.92%)
Apr 27, 2023	68.75	69.56	68.61	69.53	185,419	+1.19(+1.75%)
Apr 26, 2023	68.91	68.96	68.20	68.33	547,664	-0.45(-0.66%)
Apr 25, 2023	69.80	69.80	68.79	68.79	392,848	-1.35(-1.93%)
Apr 24, 2023	70.00	70.24	69.83	70.14	222,700	+0.12(+0.17%)
Apr 21, 2023	70.20	70.20	69.69	70.02	243,946	-0.09(-0.13%)
Apr 20, 2023	69.95	70.38	69.86	70.11	413,459	-0.37(-0.53%)
Apr 19, 2023	70.14	70.57	70.07	70.48	218,092	-0.01(-0.01%)
Apr 18, 2023	70.69	70.72	70.23	70.49	272,015	+0.04(+0.06%)
Apr 17, 2023	70.23	70.45	69.95	70.45	353,279	+0.25(+0.35%)
Apr 14, 2023	70.28	70.73	69.78	70.21	465,381	-0.13(-0.18%)
Apr 13, 2023	69.84	70.43	69.62	70.33	284,666	+0.75(+1.08%)
Apr 12, 2023	70.27	70.32	69.50	69.58	349,542	-0.33(-0.47%)
Apr 11, 2023	69.84	70.16	69.68	69.91	206,133	+0.30(+0.42%)
Apr 10, 2023	68.90	69.61	68.88	69.61	286,730	+0.39(+0.56%)
Apr 06, 2023	69.08	69.34	68.75	69.23	334,236	+0.08(+0.11%)
Apr 05, 2023	69.17	69.29	68.74	69.15	299,478	-0.23(-0.33%)
Apr 04, 2023	70.38	70.38	69.06	69.38	327,117	-0.78(-1.11%)

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.