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 29, 2022	70.79	71.14	68.75	68.82	169,905	-2.33(-3.27%)
Apr 28, 2022	70.30	71.49	69.42	71.15	219,684	+1.60(+2.30%)
Apr 27, 2022	69.63	70.30	69.09	69.55	258,800	+0.17(+0.25%)
Apr 26, 2022	70.77	70.87	69.35	69.38	206,510	-1.86(-2.61%)
Apr 25, 2022	70.34	71.29	69.52	71.24	380,993	+0.28(+0.40%)
Apr 22, 2022	72.79	72.81	70.89	70.96	260,535	-2.10(-2.88%)
Apr 21, 2022	75.00	75.11	72.89	73.06	296,884	-1.33(-1.78%)
Apr 20, 2022	74.59	74.78	74.20	74.39	145,499	+0.18(+0.25%)
Apr 19, 2022	73.00	74.35	73.00	74.20	186,547	+1.18(+1.62%)
Apr 18, 2022	72.88	73.39	72.71	73.02	154,150	+0.04(+0.05%)
Apr 14, 2022	73.64	73.95	72.98	72.98	109,469	-0.69(-0.93%)
Apr 13, 2022	72.86	73.74	72.77	73.67	190,771	+0.97(+1.33%)
Apr 12, 2022	73.35	73.92	72.44	72.70	131,895	-0.09(-0.12%)
Apr 11, 2022	73.42	73.57	72.71	72.79	206,631	-0.95(-1.29%)
Apr 08, 2022	73.71	74.21	73.39	73.74	127,606	+0.05(+0.07%)
Apr 07, 2022	73.40	74.00	72.73	73.69	118,697	+0.27(+0.37%)
Apr 06, 2022	73.64	73.72	72.96	73.42	110,463	-0.77(-1.03%)
Apr 05, 2022	75.03	75.46	74.06	74.18	447,788	-1.05(-1.39%)
Apr 04, 2022	75.09	75.26	74.72	75.23	91,131	+0.37(+0.49%)

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.