Avantis US Equity ETF (AVUS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 88.06 | 88.64 | 87.96 | 88.61 | 88.61 | 162,300 |
| 08 May 2024 | 87.55 | 88.04 | 87.55 | 87.99 | 87.99 | 139,200 |
| 07 May 2024 | 87.92 | 88.27 | 87.92 | 87.99 | 87.99 | 194,700 |
| 06 May 2024 | 87.40 | 87.86 | 87.40 | 87.84 | 87.84 | 122,200 |
| 03 May 2024 | 87.02 | 87.25 | 86.53 | 86.93 | 86.93 | 311,300 |
| 02 May 2024 | 85.76 | 86.11 | 85.00 | 85.96 | 85.96 | 216,400 |
| 01 May 2024 | 85.14 | 86.38 | 84.90 | 85.04 | 85.04 | 340,500 |
| 30 Apr 2024 | 86.47 | 86.57 | 85.25 | 85.25 | 85.25 | 127,400 |
| 29 Apr 2024 | 86.71 | 86.92 | 86.39 | 86.85 | 86.85 | 117,900 |
| 26 Apr 2024 | 86.17 | 86.71 | 86.03 | 86.48 | 86.48 | 171,900 |
| 25 Apr 2024 | 85.27 | 86.03 | 84.81 | 85.86 | 85.86 | 227,700 |
| 24 Apr 2024 | 86.52 | 86.59 | 85.83 | 86.27 | 86.27 | 237,800 |
| 23 Apr 2024 | 85.58 | 86.46 | 85.49 | 86.31 | 86.31 | 198,800 |
| 22 Apr 2024 | 84.98 | 85.82 | 84.69 | 85.30 | 85.30 | 1,242,800 |
| 19 Apr 2024 | 84.75 | 85.17 | 84.26 | 84.59 | 84.59 | 255,600 |
| 18 Apr 2024 | 85.16 | 85.70 | 84.71 | 84.82 | 84.82 | 218,300 |
| 17 Apr 2024 | 85.91 | 85.93 | 84.74 | 84.96 | 84.96 | 293,300 |
| 16 Apr 2024 | 85.74 | 85.93 | 85.16 | 85.47 | 85.47 | 323,000 |
| 15 Apr 2024 | 87.51 | 87.63 | 85.60 | 85.82 | 85.82 | 238,100 |
| 12 Apr 2024 | 87.54 | 87.76 | 86.49 | 86.77 | 86.77 | 224,900 |
| 11 Apr 2024 | 87.87 | 88.27 | 87.24 | 88.05 | 88.05 | 1,471,100 |
| 10 Apr 2024 | 87.62 | 88.12 | 87.32 | 87.64 | 87.64 | 440,300 |
| 09 Apr 2024 | 89.06 | 89.10 | 87.98 | 88.75 | 88.75 | 208,200 |
| 08 Apr 2024 | 88.89 | 88.95 | 88.66 | 88.70 | 88.70 | 147,100 |
| 05 Apr 2024 | 88.06 | 88.94 | 87.99 | 88.67 | 88.67 | 197,100 |
| 04 Apr 2024 | 89.50 | 89.60 | 87.73 | 87.79 | 87.79 | 267,300 |
| 03 Apr 2024 | 88.45 | 89.02 | 88.43 | 88.83 | 88.83 | 319,100 |
| 02 Apr 2024 | 88.65 | 88.65 | 88.23 | 88.55 | 88.55 | 213,700 |
| 01 Apr 2024 | 89.56 | 89.60 | 89.12 | 89.27 | 89.27 | 220,500 |
| 28 Mar 2024 | 89.36 | 89.65 | 89.36 | 89.50 | 89.50 | 179,100 |
| 27 Mar 2024 | 88.67 | 89.34 | 88.62 | 89.34 | 89.34 | 206,400 |
| 26 Mar 2024 | 88.81 | 88.83 | 88.26 | 88.26 | 88.26 | 229,300 |
| 25 Mar 2024 | 88.57 | 88.73 | 88.48 | 88.48 | 88.48 | 221,000 |
| 22 Mar 2024 | 89.00 | 89.03 | 88.61 | 88.64 | 88.64 | 222,300 |
| 21 Mar 2024 | 88.90 | 89.21 | 88.90 | 89.03 | 89.03 | 212,000 |
| 21 Mar 2024 | 0.262 Dividend | |||||
| 20 Mar 2024 | 87.68 | 88.79 | 87.56 | 88.71 | 88.45 | 242,600 |
| 19 Mar 2024 | 86.94 | 87.71 | 86.94 | 87.68 | 87.42 | 242,700 |
| 18 Mar 2024 | 87.32 | 87.49 | 87.08 | 87.12 | 86.86 | 148,300 |
| 15 Mar 2024 | 86.67 | 87.13 | 86.61 | 86.83 | 86.57 | 173,600 |
| 14 Mar 2024 | 87.76 | 87.76 | 86.63 | 87.15 | 86.89 | 286,500 |
| 13 Mar 2024 | 87.47 | 87.81 | 87.34 | 87.55 | 87.29 | 244,100 |
| 12 Mar 2024 | 87.11 | 87.54 | 86.64 | 87.42 | 87.16 | 200,300 |
| 11 Mar 2024 | 86.75 | 86.89 | 86.31 | 86.78 | 86.52 | 382,000 |
| 08 Mar 2024 | 87.52 | 87.89 | 86.80 | 86.91 | 86.65 | 177,200 |
| 07 Mar 2024 | 87.07 | 87.51 | 87.07 | 87.38 | 87.12 | 207,300 |
| 06 Mar 2024 | 86.76 | 86.87 | 86.34 | 86.57 | 86.31 | 228,500 |
| 05 Mar 2024 | 86.37 | 86.71 | 85.80 | 86.17 | 85.92 | 191,400 |
| 04 Mar 2024 | 86.82 | 87.06 | 86.69 | 86.71 | 86.45 | 184,200 |
| 01 Mar 2024 | 86.28 | 86.85 | 86.12 | 86.81 | 86.55 | 207,100 |
| 29 Feb 2024 | 85.98 | 86.31 | 85.62 | 86.09 | 85.84 | 190,000 |
| 28 Feb 2024 | 85.51 | 85.88 | 85.50 | 85.65 | 85.40 | 202,600 |
| 27 Feb 2024 | 85.71 | 85.89 | 85.54 | 85.86 | 85.61 | 203,500 |
| 26 Feb 2024 | 85.74 | 85.90 | 85.45 | 85.52 | 85.27 | 186,000 |
| 23 Feb 2024 | 85.67 | 85.89 | 85.50 | 85.68 | 85.43 | 175,800 |
| 22 Feb 2024 | 85.02 | 85.73 | 84.93 | 85.60 | 85.35 | 275,800 |
| 21 Feb 2024 | 83.83 | 84.25 | 83.68 | 84.25 | 84.00 | 277,400 |
| 20 Feb 2024 | 84.27 | 84.27 | 83.84 | 84.08 | 83.83 | 604,500 |
| 16 Feb 2024 | 85.01 | 85.22 | 84.56 | 84.63 | 84.38 | 197,000 |
| 15 Feb 2024 | 84.46 | 85.20 | 84.43 | 85.13 | 84.88 | 284,100 |
| 14 Feb 2024 | 83.83 | 84.25 | 83.45 | 84.21 | 83.96 | 238,300 |
| 13 Feb 2024 | 83.56 | 83.74 | 82.74 | 83.35 | 83.10 | 325,100 |
| 12 Feb 2024 | 84.51 | 85.20 | 84.50 | 84.80 | 84.55 | 185,000 |
| 09 Feb 2024 | 84.23 | 84.54 | 84.00 | 84.49 | 84.24 | 192,400 |
| 08 Feb 2024 | 83.76 | 84.02 | 83.64 | 84.01 | 83.76 | 154,900 |
| 07 Feb 2024 | 83.45 | 83.81 | 83.22 | 83.70 | 83.45 | 379,800 |
| 06 Feb 2024 | 83.04 | 83.24 | 82.86 | 83.14 | 82.89 | 441,800 |
| 05 Feb 2024 | 83.15 | 83.15 | 82.42 | 82.84 | 82.60 | 235,400 |
| 02 Feb 2024 | 82.68 | 83.67 | 82.61 | 83.40 | 83.15 | 282,200 |
| 01 Feb 2024 | 82.25 | 82.76 | 81.73 | 82.76 | 82.52 | 288,800 |
| 31 Jan 2024 | 82.88 | 83.15 | 81.88 | 81.90 | 81.66 | 318,100 |
| 30 Jan 2024 | 83.13 | 83.48 | 83.12 | 83.38 | 83.13 | 266,000 |
| 29 Jan 2024 | 82.70 | 83.38 | 82.62 | 83.38 | 83.13 | 896,000 |
| 26 Jan 2024 | 82.69 | 82.97 | 82.54 | 82.73 | 82.49 | 146,600 |
| 25 Jan 2024 | 82.59 | 82.73 | 82.26 | 82.73 | 82.49 | 184,900 |
| 24 Jan 2024 | 82.66 | 82.69 | 82.05 | 82.11 | 81.87 | 248,500 |
| 23 Jan 2024 | 82.22 | 82.29 | 81.82 | 82.11 | 81.87 | 247,300 |
| 22 Jan 2024 | 81.90 | 82.23 | 81.82 | 82.03 | 81.79 | 197,400 |
| 19 Jan 2024 | 80.89 | 81.62 | 80.59 | 81.58 | 81.34 | 271,400 |
| 18 Jan 2024 | 80.29 | 80.68 | 79.88 | 80.58 | 80.34 | 233,900 |
| 17 Jan 2024 | 79.79 | 80.04 | 79.55 | 79.93 | 79.69 | 238,700 |
| 16 Jan 2024 | 80.64 | 80.72 | 80.14 | 80.44 | 80.20 | 320,400 |
| 12 Jan 2024 | 81.28 | 81.47 | 80.71 | 80.94 | 80.70 | 196,300 |
| 11 Jan 2024 | 81.15 | 81.15 | 80.22 | 80.93 | 80.69 | 187,600 |
| 10 Jan 2024 | 80.82 | 81.17 | 80.56 | 81.02 | 80.78 | 245,500 |
| 09 Jan 2024 | 80.68 | 80.94 | 80.40 | 80.73 | 80.49 | 269,400 |
| 08 Jan 2024 | 80.12 | 81.12 | 79.99 | 81.12 | 80.88 | 196,800 |
| 05 Jan 2024 | 79.92 | 80.60 | 79.88 | 80.15 | 79.91 | 468,300 |
| 04 Jan 2024 | 80.24 | 80.61 | 79.94 | 79.99 | 79.75 | 337,900 |
| 03 Jan 2024 | 80.72 | 80.78 | 80.18 | 80.20 | 79.96 | 304,200 |
| 02 Jan 2024 | 81.02 | 81.42 | 80.79 | 81.13 | 80.89 | 225,700 |
| 29 Dec 2023 | 81.87 | 81.98 | 81.32 | 81.55 | 81.31 | 306,400 |
| 28 Dec 2023 | 81.95 | 82.09 | 81.85 | 81.93 | 81.69 | 264,100 |
| 27 Dec 2023 | 81.91 | 82.09 | 81.74 | 82.00 | 81.76 | 433,900 |
| 26 Dec 2023 | 81.52 | 82.07 | 81.52 | 81.90 | 81.66 | 216,800 |
| 22 Dec 2023 | 81.36 | 81.74 | 81.08 | 81.43 | 81.19 | 484,400 |
| 21 Dec 2023 | 80.91 | 81.22 | 80.55 | 81.18 | 80.94 | 339,200 |
| 20 Dec 2023 | 81.41 | 81.78 | 80.27 | 80.28 | 80.04 | 385,300 |
| 19 Dec 2023 | 80.92 | 81.52 | 80.92 | 81.52 | 81.28 | 242,900 |
| 18 Dec 2023 | 80.74 | 80.92 | 80.67 | 80.76 | 80.52 | 206,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.