Dark

AVUQ
Avantis U.S. Quality ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 11:56:26 AM EDT

67.55USD+0.132%(+67.55)3,880

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:17:30 AM EDT

68.01USD0.000%(+68.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	67.7400	68.0700	67.520000	67.9694	+0.251%	429,634	0.000%
2026-09-30	68.2300	68.3899	67.799200	67.7992	+0.067%	13,732	+0.251%
2026-09-29	67.8000	67.9400	67.610000	67.7536	-0.023%	14,971	+0.319%
2026-09-28	68.0100	68.0100	67.768900	67.7689	-0.801%	17,416	+0.296%
2026-09-25	68.2400	68.3399	67.880000	68.3158	+0.426%	20,926	-0.507%
2026-09-24	67.7100	68.1150	67.540000	68.0257	+0.197%	11,022	-0.083%
2026-09-23	68.5200	68.5200	67.880000	67.8922	-0.996%	19,287	+0.114%
2026-09-22	68.3500	68.7000	68.350000	68.5749	+0.300%	13,350	-0.883%
2026-09-21	67.2800	68.5200	67.280000	68.3700	+1.999%	14,255	-0.586%
2026-09-18	66.7800	67.0400	66.670000	67.0303	+0.540%	10,287	+1.401%
2026-09-17	66.5800	66.6900	66.495000	66.6706	+1.416%	13,193	+1.948%
2026-09-16	66.1400	66.2300	65.490000	65.7400	-0.106%	10,789	+3.391%
2026-09-15	65.8080	65.8200	65.730000	65.8100	-0.619%	15,289	+3.281%
2026-09-14	65.9000	66.3400	65.900000	66.2200	-0.708%	27,619	+2.642%
2026-09-11	66.8950	66.8950	66.692300	66.6923	+0.870%	3,862	+1.915%
2026-09-10	65.9900	66.2700	65.990000	66.1174	-0.740%	9,121	+2.801%
2026-09-09	66.7000	66.7100	66.605000	66.6100	-0.508%	13,613	+2.041%
2026-09-08	67.1550	67.2050	66.930000	66.9500	-0.682%	21,994	+1.523%
2026-09-04	67.4000	67.4150	67.230000	67.4096	+0.192%	11,254	+0.830%
2026-09-03	66.8200	67.3200	66.790000	67.2805	+1.070%	17,447	+1.024%
2026-09-02	66.3200	66.6400	66.255000	66.5682	+0.602%	6,590	+2.105%
2026-09-01	66.5700	66.6100	66.094200	66.1701	-1.042%	8,116	+2.719%
2026-08-31	66.6300	66.8670	66.620000	66.8670	-0.236%	8,263	+1.649%
2026-08-28	67.6750	67.7000	66.940100	67.0251	-0.430%	2,702	+1.409%
2026-08-27	67.1000	67.3300	67.088100	67.3147	+1.005%	301,662	+0.973%
2026-08-26	66.6700	66.7800	66.530000	66.6446	+0.045%	140,389	+1.988%
2026-08-25	66.5400	66.6500	66.480000	66.6145	+0.424%	10,407	+2.034%
2026-08-24	66.2900	66.5150	66.220000	66.3331	-0.658%	9,385	+2.467%
2026-08-21	66.6950	66.8500	66.500000	66.7727	+0.449%	36,856	+1.792%
2026-08-20	66.8900	66.8900	66.462700	66.4743	-0.781%	10,200	+2.249%
2026-08-19	66.9400	67.2600	66.840000	66.9977	+0.011%	16,959	+1.450%
2026-08-18	67.2000	67.2500	66.980000	66.9900	-1.378%	10,330	+1.462%
2026-08-17	68.0420	68.0420	67.900000	67.9263	-0.232%	9,443	+0.063%
2026-08-14	68.3600	68.3600	68.046000	68.0844	-0.252%	5,692	-0.169%
2026-08-13	68.1500	68.3800	68.150000	68.2564	+0.792%	14,933	-0.420%
2026-08-12	68.2000	68.2000	67.720000	67.7200	+0.454%	27,763	+0.368%
2026-08-11	67.7500	67.9000	67.365000	67.4137	-0.443%	14,098	+0.824%
2026-08-10	68.0500	68.0500	67.713500	67.7135	-0.326%	3,731	+0.378%
2026-08-07	68.1300	68.1300	67.590000	67.9348	+0.559%	20,001	+0.051%
2026-08-06	67.3200	67.7250	67.320000	67.5574	-0.288%	14,050	+0.610%
2026-08-05	68.3800	68.3800	67.750000	67.7528	-0.158%	92,572	+0.320%
2026-08-04	67.0400	68.0700	67.030000	67.8600	+1.922%	7,102	+0.161%
2026-08-03	65.9600	66.6000	65.960000	66.5800	+1.789%	14,654	+2.087%
2026-07-31	65.4500	65.4775	64.560000	65.4100	+1.037%	19,712	+3.913%
2026-07-30	64.1630	64.8200	64.163000	64.7388	+2.608%	8,387	+4.990%
2026-07-29	63.8800	64.5500	63.093200	63.0932	-1.888%	9,816	+7.729%
2026-07-28	63.6600	64.4400	63.660000	64.3076	-0.334%	3,690	+5.694%
2026-07-27	65.1500	65.1500	64.290000	64.5231	-0.146%	17,333	+5.341%
2026-07-24	64.8600	65.1000	64.510000	64.6174	-0.488%	20,447	+5.187%
2026-07-23	65.1000	65.1000	64.720000	64.9344	-1.541%	42,400	+4.674%
2026-07-22	65.8800	66.1700	65.820000	65.9508	-0.376%	43,806	+3.061%
2026-07-21	66.0900	66.3400	65.960000	66.2000	+1.171%	39,725	+2.673%
2026-07-20	66.1300	66.1300	65.433500	65.4335	-0.168%	17,392	+3.876%
2026-07-17	65.5750	65.6150	65.380000	65.5436	-1.062%	8,662	+3.701%
2026-07-16	66.3800	66.8400	66.025000	66.2470	-1.018%	12,610	+2.600%
2026-07-15	66.7050	66.9600	66.540000	66.9281	+0.647%	11,547	+1.556%
2026-07-14	66.7300	66.7300	66.110000	66.4978	+0.717%	16,186	+2.213%
2026-07-13	66.6500	66.6500	65.975000	66.0242	-1.067%	14,397	+2.946%
2026-07-10	66.1200	66.7650	66.120000	66.7360	+0.564%	7,705	+1.848%
2026-07-09	66.0630	66.3800	65.845600	66.3615	+1.041%	4,723	+2.423%
2026-07-08	65.2800	65.7100	64.899900	65.6775	+0.247%	12,451	+3.490%
2026-07-07	65.4100	65.5800	65.240000	65.5154	-0.807%	13,982	+3.746%
2026-07-06	65.9440	66.1900	65.944000	66.0484	+0.921%	6,571	+2.908%
2026-07-02	65.9250	66.2400	65.090000	65.4454	-0.485%	28,542	+3.857%
2026-07-01	66.0300	66.0500	65.764400	65.7644	-0.357%	37,028	+3.353%
2026-06-30	65.5193	66.0001	65.519300	66.0001	+1.460%	50,057	+2.984%
2026-06-29	64.9290	65.1500	64.775000	65.0506	+1.478%	41,392	+4.487%
2026-06-26	63.3600	64.3500	63.360000	64.1034	+0.283%	39,823	+6.031%
2026-06-25	64.1199	64.2800	63.870000	63.9223	-0.618%	56,767	+6.331%
2026-06-24	64.8000	65.0800	64.170000	64.3201	-0.257%	37,125	+5.674%
2026-06-23	64.3650	64.9950	64.365000	64.4856	-1.767%	14,684	+5.402%
2026-06-22	66.4100	66.4100	65.585000	65.6455	-1.010%	7,563	+3.540%
2026-06-18	65.9300	66.3400	65.930000	66.3152	+1.787%	15,068	+2.494%
2026-06-17	66.2100	66.2199	65.050000	65.1508	-1.271%	9,948	+4.326%
2026-06-16	66.5290	66.5300	65.989400	65.9894	-0.679%	3,580	+3.000%
2026-06-15	66.2800	66.6500	66.260000	66.4402	+2.217%	1,674	+2.302%
2026-06-12	64.8600	65.2700	64.860000	64.9990	+0.262%	6,344	+4.570%
2026-06-11	63.6100	64.9000	63.390000	64.8294	+2.058%	16,574	+4.843%
2026-06-10	64.0900	64.0900	63.450000	63.5219	-1.658%	2,699	+7.002%
2026-06-09	65.1100	65.2804	63.190000	64.5931	-0.674%	33,822	+5.227%
2026-06-08	65.5550	65.6500	65.031600	65.0316	+0.175%	3,843	+4.517%
2026-06-05	66.2100	66.2500	64.740000	64.9177	-3.143%	129,085	+4.701%
2026-06-04	66.4100	67.1500	66.410000	67.0245	+0.215%	30,285	+1.410%
2026-06-03	67.2600	67.2820	66.780000	66.8805	-0.949%	119,931	+1.628%
2026-06-02	67.3600	67.7800	67.350000	67.5211	-0.016%	14,370	+0.664%
2026-06-01	67.3399	67.7400	67.240000	67.5319	+0.355%	15,496	+0.648%
2026-05-29	67.1400	67.5100	67.140000	67.2931	+0.336%	6,723	+1.005%
2026-05-28	66.6030	67.0900	66.530000	67.0675	+0.833%	4,346	+1.345%
2026-05-27	66.4101	66.5800	66.405400	66.5137	+0.056%	3,605	+2.189%
2026-05-26	66.4650	66.7300	66.294977	66.4766	+0.645%	8,898	+2.246%
2026-05-22	66.2734	66.2734	66.015000	66.0507	+0.201%	1,882	+2.905%
2026-05-21	65.4500	66.0786	65.450000	65.9181	+0.161%	5,051	+3.112%
2026-05-20	65.1591	65.8500	65.045000	65.8122	+1.450%	9,396	+3.278%
2026-05-19	64.8586	65.0900	64.830000	64.8714	-0.918%	2,231	+4.776%
2026-05-18	65.7800	65.7800	65.220000	65.4724	-0.358%	3,508	+3.814%
2026-05-15	65.7200	66.0700	65.707400	65.7074	-1.268%	7,824	+3.443%
2026-05-14	66.2800	66.6600	66.270000	66.5516	+1.116%	3,322	+2.130%
2026-05-13	65.5800	65.8172	65.570000	65.8172	+0.680%	2,580	+3.270%
2026-05-12	65.2486	65.3729	64.830000	65.3729	-0.166%	223,761	+3.972%
2026-05-11	65.5700	65.7600	65.481300	65.4813	-0.196%	5,023	+3.800%
2026-05-08	65.4500	65.7000	65.450000	65.6097	+0.708%	6,880	+3.597%
2026-05-07	65.4900	65.7250	65.135000	65.1484	-0.513%	7,082	+4.330%
2026-05-06	64.8450	65.5200	64.845000	65.4844	+1.835%	6,671	+3.795%
2026-05-05	64.2450	64.3450	64.140000	64.3047	+0.827%	1,891	+5.699%
2026-05-04	63.9858	64.0712	63.600000	63.7770	-0.504%	6,189	+6.574%
2026-05-01	64.3200	64.3200	64.050000	64.1000	+0.482%	10,722	+6.037%
2026-04-30	63.4900	63.9100	63.349000	63.7928	+0.647%	3,961	+6.547%
2026-04-29	63.3200	63.5000	63.190000	63.3829	-0.397%	20,372	+7.236%
2026-04-28	63.4500	63.6700	63.400000	63.6353	-0.824%	15,704	+6.811%
2026-04-27	63.8500	64.1800	63.845000	64.1638	+0.103%	10,177	+5.931%
2026-04-24	63.3500	64.0975	63.350000	64.0975	+1.320%	2,650	+6.041%
2026-04-23	63.6000	63.7200	63.125000	63.2622	-0.887%	8,033	+7.441%
2026-04-22	63.3700	63.8284	63.305000	63.8284	+1.507%	6,630	+6.488%
2026-04-21	63.3750	63.6300	62.880600	62.8806	-0.691%	4,779	+8.093%
2026-04-20	63.2400	63.3800	63.000000	63.3184	-0.302%	21,795	+7.345%
2026-04-17	62.9900	63.6850	62.990000	63.5101	+1.454%	7,316	+7.021%
2026-04-16	62.5100	62.6600	62.295000	62.6000	+0.075%	36,442	+8.577%
2026-04-15	62.0000	62.5600	62.000000	62.5528	+1.267%	2,902	+8.659%
2026-04-14	61.3700	61.7800	61.370000	61.7700	+1.575%	26,061	+10.036%
2026-04-13	60.0800	60.8400	59.875000	60.8122	+1.100%	7,462	+11.769%
2026-04-10	60.2330	60.3900	60.090000	60.1504	+0.293%	107,399	+12.999%
2026-04-09	59.3700	60.1000	59.370000	59.9749	+0.981%	69,628	+13.330%
2026-04-08	59.7390	59.7400	59.392200	59.3922	+2.983%	2,281	+14.442%
2026-04-07	57.0500	57.7300	57.049900	57.6718	-0.012%	3,772	+17.856%
2026-04-06	57.4900	57.6788	57.460000	57.6788	+0.556%	3,375	+17.841%
2026-04-02	56.6100	57.3800	56.610000	57.3601	+0.070%	5,348	+18.496%
2026-04-01	57.3500	57.6600	57.130000	57.3200	+1.024%	24,966	+18.579%
2026-03-31	55.6800	56.7700	55.680000	56.7388	+3.691%	11,977	+19.794%
2026-03-30	55.2300	55.4000	54.650200	54.7192	-0.803%	14,801	+24.215%
2026-03-27	55.5200	55.7200	55.100000	55.1619	-1.916%	34,041	+23.218%
2026-03-26	57.0899	57.3300	56.239500	56.2395	-2.395%	6,359	+20.857%
2026-03-25	57.7800	57.8900	57.619600	57.6196	+0.697%	1,574	+17.962%
2026-03-24	57.1100	57.5500	57.109900	57.2210	-0.632%	12,875	+18.784%
2026-03-23	57.3700	58.1900	57.370000	57.5850	+1.630%	9,645	+18.033%
2026-03-20	57.3500	57.3500	56.590000	56.6612	-1.892%	20,089	+19.958%
2026-03-19	57.2700	57.7800	57.270000	57.7537	-0.063%	17,740	+17.688%
2026-03-18	58.4250	58.5200	57.790000	57.7900	-1.349%	45,512	+17.614%
2026-03-17	58.8300	58.8399	58.411000	58.5800	+0.361%	27,913	+16.028%
2026-03-16	58.3700	58.4500	58.130000	58.3691	+1.244%	2,850	+16.448%
2026-03-13	58.6300	58.7094	57.652000	57.6520	-1.010%	22,644	+17.896%
2026-03-12	58.7100	58.7100	58.230000	58.2400	-1.936%	11,786	+16.706%
2026-03-11	59.6900	59.6900	59.170000	59.3900	+0.051%	21,401	+14.446%
2026-03-10	59.4100	59.7800	59.269200	59.3600	-0.182%	20,517	+14.504%
2026-03-09	57.9500	59.4682	57.890000	59.4682	+1.330%	5,132	+14.295%
2026-03-06	58.8200	59.0500	58.660000	58.6878	-1.648%	8,356	+15.815%
2026-03-05	59.8100	59.9612	59.080000	59.6710	-0.458%	4,830	+13.907%
2026-03-04	59.7600	60.1400	59.570000	59.9456	+1.045%	6,383	+13.385%
2026-03-03	58.3293	59.5300	58.329300	59.3256	-0.958%	8,898	+14.570%
2026-03-02	59.3800	60.0200	59.310000	59.8996	+0.407%	3,607	+13.472%
2026-02-27	59.5650	59.7950	59.520000	59.6566	-0.939%	3,165	+13.934%
2026-02-26	60.4707	60.6600	59.790000	60.2221	-0.839%	20,256	+12.865%
2026-02-25	60.5800	60.8300	60.580000	60.7317	+1.101%	87,811	+11.917%
2026-02-24	59.7200	60.0705	59.720000	60.0705	+1.203%	1,115	+13.149%
2026-02-23	59.7400	59.7400	59.208900	59.3563	-1.362%	3,604	+14.511%
2026-02-20	60.1703	60.2800	60.100000	60.1760	+0.986%	29,006	+12.951%
2026-02-19	59.7400	59.7400	59.420000	59.5883	-0.346%	9,525	+14.065%
2026-02-18	59.6600	60.1200	59.660000	59.7951	+0.723%	3,956	+13.671%
2026-02-17	59.1100	59.5750	58.632000	59.3657	+0.419%	6,714	+14.493%
2026-02-13	59.0600	59.6200	59.030000	59.1181	-0.200%	4,383	+14.972%
2026-02-12	59.5300	59.6100	59.236600	59.2366	-2.005%	985	+14.742%
2026-02-11	61.1000	61.1000	60.448900	60.4489	-0.032%	1,599	+12.441%
2026-02-10	60.8618	60.9834	60.468100	60.4681	-0.682%	10,925	+12.405%
2026-02-09	60.7800	60.9900	60.780000	60.8834	+0.789%	1,441	+11.639%
2026-02-06	59.7800	60.5100	59.640000	60.4069	+2.428%	4,439	+12.519%
2026-02-05	58.7701	59.4416	58.770100	58.9751	-1.369%	4,882	+15.251%
2026-02-04	60.7800	60.7800	59.609400	59.7934	-1.227%	2,345	+13.674%
2026-02-03	61.3200	61.3200	60.235000	60.5359	-1.260%	5,706	+12.279%
2026-02-02	61.0100	61.5200	60.970000	61.3085	+0.694%	10,241	+10.865%
2026-01-30	61.3300	61.3700	60.670600	60.8862	-1.039%	16,683	+11.634%
2026-01-29	61.2400	61.5252	60.385000	61.5252	-0.222%	1,956	+10.474%
2026-01-28	61.7600	61.7600	61.411300	61.6623	+0.021%	5,475	+10.228%
2026-01-27	61.2100	61.6493	61.210000	61.6493	+0.834%	888	+10.252%
2026-01-26	61.0666	61.3100	61.066600	61.1396	+0.592%	16,341	+11.171%
2026-01-23	60.6500	60.9400	60.450100	60.7799	+0.448%	7,756	+11.829%
2026-01-22	60.5700	60.7400	60.403200	60.5089	+0.614%	5,514	+12.330%
2026-01-21	59.8600	60.1396	59.550000	60.1396	+1.101%	4,363	+13.019%
2026-01-20	60.1400	60.1700	59.484800	59.4848	-2.461%	3,363	+14.263%
2026-01-16	61.1900	61.2300	60.980000	60.9857	-0.004%	5,083	+11.451%
2026-01-15	61.3400	61.3400	60.988300	60.9883	+0.453%	5,671	+11.447%
2026-01-14	61.0800	61.0800	60.380100	60.7132	-1.050%	8,582	+11.952%
2026-01-13	61.4500	61.4500	61.190000	61.3573	-0.260%	3,156	+10.776%
2026-01-12	61.1300	61.5175	61.130000	61.5175	+0.304%	1,782	+10.488%
2026-01-09	60.9700	61.4100	60.970000	61.3309	+0.884%	1,300	+10.824%
2026-01-08	60.8690	60.8690	60.652000	60.7937	-0.423%	6,020	+11.803%
2026-01-07	61.1900	61.4500	61.052000	61.0520	-0.074%	8,353	+11.330%
2026-01-06	60.8400	61.0970	60.790000	61.0970	+0.746%	3,648	+11.248%
2026-01-05	60.8900	60.8900	60.635000	60.6444	+0.682%	4,723	+12.079%
2026-01-02	60.4825	60.4825	59.980000	60.2336	+0.107%	5,002	+12.843%
2025-12-31	60.4599	60.4750	60.169500	60.1695	-0.757%	2,859	+12.963%
2025-12-30	60.6220	60.7500	60.622000	60.6282	-0.180%	1,384	+12.109%
2025-12-29	60.8200	60.8200	60.560000	60.7376	-0.495%	6,497	+11.907%
2025-12-26	61.1050	61.1248	61.039900	61.0399	-0.036%	4,258	+11.352%
2025-12-24	60.8100	61.0620	60.810000	61.0620	+0.277%	1,981	+11.312%
2025-12-23	60.6500	60.9100	60.650000	60.8934	+0.548%	17,945	+11.620%
2025-12-22	60.4200	60.6000	60.420000	60.5617	+0.641%	1,941	+12.232%
2025-12-19	59.9000	60.1757	59.830000	60.1757	+1.240%	12,031	+12.952%
2025-12-18	59.7700	59.7700	59.310000	59.4388	+1.320%	11,973	+14.352%
2025-12-17	59.5800	59.5800	58.664300	58.6643	-1.663%	3,812	+15.862%
2025-12-16	59.3400	59.7100	59.340000	59.6565	+0.109%	1,256	+13.935%
2025-12-15	59.7350	59.7350	59.590000	59.5913	-0.526%	2,298	+14.059%
2025-12-12	60.1955	60.1955	59.730000	59.9067	-1.620%	7,117	+13.459%
2025-12-11	60.6800	60.9200	60.335000	60.8930	+0.060%	7,597	+11.621%
2025-12-10	60.4800	60.8600	60.381000	60.8562	+0.453%	6,454	+11.689%
2025-12-09	60.6800	60.7300	60.535000	60.5816	+0.089%	5,924	+12.195%
2025-12-08	60.8400	60.8400	60.430000	60.5275	-0.282%	6,560	+12.295%
2025-12-05	60.4800	60.8400	60.480000	60.6988	+0.348%	2,746	+11.978%
2025-12-04	60.8100	60.8100	60.249500	60.4884	+0.238%	9,430	+12.368%
2025-12-03	60.2822	60.3449	60.282200	60.3449	+0.015%	511	+12.635%
2025-12-02	60.4800	60.6150	60.335700	60.3357	+0.464%	3,032	+12.652%
2025-12-01	60.0500	60.3400	59.869900	60.0569	-0.461%	2,302	+13.175%
2025-11-28	60.2348	60.3350	60.234800	60.3350	+0.421%	751	+12.653%
2025-11-26	60.2500	60.2500	60.082000	60.0820	+0.863%	1,499	+13.128%
2025-11-25	58.9100	59.6800	58.782000	59.5678	+0.788%	5,786	+14.104%
2025-11-24	58.4000	59.1500	58.400000	59.1021	+2.278%	7,323	+15.003%
2025-11-21	57.6100	57.8900	57.175612	57.7856	+0.846%	2,263	+17.623%
2025-11-20	59.8500	59.8500	57.191300	57.3006	-2.018%	5,786	+18.619%
2025-11-19	58.4000	58.9700	58.230000	58.4810	+0.649%	3,632	+16.225%
2025-11-18	58.4999	58.4999	57.635000	58.1038	-0.926%	40,987	+16.979%
2025-11-17	59.3980	59.4000	58.400000	58.6469	-0.985%	3,496	+15.896%
2025-11-14	58.4200	59.2306	58.420000	59.2306	+0.062%	1,520	+14.754%
2025-11-13	59.8600	59.9320	59.193700	59.1937	-2.112%	13,724	+14.825%
2025-11-12	60.6528	60.6528	60.288700	60.4709	-0.174%	20,955	+12.400%
2025-11-11	60.4800	60.7500	60.445000	60.5762	-0.293%	9,177	+12.205%
2025-11-10	60.6000	60.8000	60.210000	60.7545	+2.066%	1,650	+11.875%
2025-11-07	58.9900	59.5250	58.900000	59.5250	+0.008%	4,045	+14.186%
2025-11-06	60.0700	60.0700	59.520500	59.5205	-1.783%	117,674	+14.195%
2025-11-05	60.7300	60.8300	60.601200	60.6012	+0.371%	2,737	+12.159%
2025-11-04	60.8260	60.9900	60.377200	60.3772	-1.753%	6,194	+12.575%
2025-11-03	61.4300	61.6400	61.430000	61.4544	+0.346%	8,283	+10.601%
2025-10-31	61.5690	61.5690	61.220000	61.2426	+0.412%	2,952	+10.984%
2025-10-30	61.4450	61.4450	60.991200	60.9912	-1.639%	1,445	+11.441%
2025-10-29	62.1700	62.1700	61.700000	62.0078	+0.236%	2,133	+9.614%
2025-10-28	61.5422	61.9700	61.495000	61.8616	+0.578%	1,064	+9.873%
2025-10-27	61.3100	61.5200	61.310000	61.5060	+1.564%	1,356	+10.509%
2025-10-24	60.6300	60.6300	60.558800	60.5588	+1.074%	278	+12.237%
2025-10-23	59.9060	60.0300	59.870000	59.9153	+0.946%	6,861	+13.442%
2025-10-22	60.0900	60.0900	59.087700	59.3541	-1.022%	19,134	+14.515%
2025-10-21	59.9671	59.9671	59.967100	59.9671	+0.092%	511	+13.344%
2025-10-20	59.9200	60.0400	59.912200	59.9122	+1.135%	1,887	+13.448%
2025-10-17	58.8550	59.2700	58.855000	59.2401	+0.398%	25,956	+14.735%
2025-10-16	59.7758	59.7758	58.929900	59.0054	-0.516%	3,372	+15.192%
2025-10-15	59.6490	59.7000	59.167700	59.3116	+0.503%	1,452	+14.597%
2025-10-14	58.9000	59.3500	58.900000	59.0149	-0.532%	1,710	+15.173%
2025-10-13	59.2184	59.3900	59.218400	59.3308	+2.012%	2,391	+14.560%
2025-10-10	60.2100	60.2100	58.160600	58.1606	-3.089%	350	+16.865%
2025-10-09	59.8800	60.0145	59.880000	60.0145	-0.204%	218,631	+13.255%
2025-10-08	59.7900	60.1370	59.790000	60.1370	+1.051%	1,438	+13.024%
2025-10-07	59.9200	59.9200	59.511400	59.5114	-0.541%	289	+14.212%
2025-10-06	59.6700	59.8354	59.670000	59.8354	+0.543%	223	+13.594%
2025-10-03	59.7500	59.9200	59.512300	59.5123	-0.398%	904	+14.211%
2025-10-02	59.6900	59.7503	59.500000	59.7503	+0.335%	3,081	+13.756%
2025-10-01	59.1400	59.6500	59.140000	59.5509	+0.311%	729	+14.137%
2025-09-30	59.1700	59.3663	59.060000	59.3663	+0.322%	979	+14.492%
2025-09-29	59.4900	59.4900	59.053400	59.1758	+0.301%	407	+14.860%
2025-09-26	58.7700	59.0400	58.720000	58.9984	+0.388%	2,359	+15.205%
2025-09-25	58.7700	58.8900	58.529900	58.7706	-0.411%	2,003	+15.652%
2025-09-24	59.4016	59.4016	58.989900	59.0131	-0.507%	9,516	+15.177%
2025-09-23	59.8400	59.8400	59.180000	59.3136	-1.084%	3,025	+14.593%
2025-09-22	59.6299	59.9800	59.629900	59.9635	+0.737%	2,700	+13.351%
2025-09-19	59.1799	59.5250	59.179900	59.5250	+0.720%	2,409	+14.186%
2025-09-18	59.1947	59.1947	59.099700	59.0997	+0.745%	2,388	+15.008%
2025-09-17	58.7313	58.7313	58.662500	58.6625	-0.585%	717	+15.865%
2025-09-16	59.0300	59.0500	59.007700	59.0077	-0.158%	572	+15.187%
2025-09-15	59.0200	59.1011	59.020000	59.1011	+0.835%	1,054	+15.005%
2025-09-12	58.5350	58.7400	58.535000	58.6119	+0.066%	4,699	+15.965%
2025-09-11	58.5815	58.5815	58.559000	58.5735	+0.457%	1,054	+16.041%
2025-09-10	58.5300	58.5800	58.307300	58.3073	+0.582%	1,704	+16.571%
2025-09-09	57.7400	57.9702	57.740000	57.9702	+0.234%	26,694	+17.249%
2025-09-08	58.0000	58.0000	57.835000	57.8350	+0.653%	516	+17.523%
2025-09-05	57.7180	57.7180	57.074000	57.4597	-0.405%	3,219	+18.291%
2025-09-04	57.1750	57.6935	57.175000	57.6935	+1.149%	7,260	+17.811%
2025-09-03	57.0300	57.0750	56.770000	57.0383	+1.057%	7,714	+19.164%
2025-09-02	55.7600	56.4457	55.720000	56.4419	-0.756%	48,984	+20.424%
2025-08-29	56.8550	56.9200	56.855000	56.8716	-1.190%	1,023	+19.514%
2025-08-28	57.3000	57.5976	57.289000	57.5567	+0.541%	2,619	+18.091%
2025-08-27	56.9666	57.2472	56.966600	57.2472	+0.302%	2,349	+18.730%
2025-08-26	56.9269	57.0747	56.910000	57.0747	+0.515%	4,252	+19.088%
2025-08-25	57.0600	57.0700	56.782200	56.7822	-0.123%	4,645	+19.702%
2025-08-22	56.9600	56.9999	56.852400	56.8524	+1.709%	4,774	+19.554%
2025-08-21	55.9800	55.9800	55.800000	55.8969	-0.413%	1,428	+21.598%
2025-08-20	55.9990	56.1285	55.999000	56.1285	-0.572%	550	+21.096%
2025-08-19	56.4516	56.4516	56.451600	56.4516	-1.421%	259	+20.403%
2025-08-18	57.1950	57.2652	57.195000	57.2652	+0.050%	260	+18.692%
2025-08-15	57.2490	57.2999	57.236500	57.2365	-0.391%	838	+18.752%
2025-08-14	57.4600	57.4610	57.460000	57.4610	+0.083%	463	+18.288%
2025-08-13	57.3496	57.4136	57.349600	57.4136	-0.018%	553	+18.386%
2025-08-12	57.3400	57.4241	57.340000	57.4241	+1.455%	601	+18.364%
2025-08-11	56.6280	56.6280	56.600600	56.6006	-0.350%	492	+20.086%
2025-08-08	56.6900	56.8290	56.690000	56.7994	+0.972%	321	+19.666%
2025-08-07	56.5000	57.5300	56.110000	56.2527	-0.019%	50,576	+20.829%
2025-08-06	56.2700	56.3000	56.263300	56.2633	+1.169%	307	+20.806%
2025-08-05	56.1100	56.1100	55.613400	55.6134	-0.698%	844	+22.218%
2025-08-04	55.9179	56.0045	55.917900	56.0045	+1.847%	611	+21.364%
2025-08-01	55.3200	55.3200	54.880100	54.9889	-2.150%	604	+23.606%
2025-07-31	56.9000	56.9000	56.197400	56.1974	+0.084%	1,377	+20.948%
2025-07-30	56.2300	56.2300	55.940000	56.1505	+0.141%	645	+21.049%
2025-07-29	56.4500	56.4500	56.071700	56.0717	-0.413%	656	+21.219%
2025-07-28	56.3500	56.3500	56.200000	56.3041	+0.338%	804	+20.718%
2025-07-25	56.1000	56.2300	56.065000	56.1146	+0.394%	3,550	+21.126%
2025-07-24	55.8500	56.0079	55.850000	55.8943	+0.400%	934	+21.603%
2025-07-23	55.3800	55.6718	55.380000	55.6718	+0.708%	1,987	+22.089%
2025-07-22	55.1000	55.2805	55.100000	55.2805	-0.218%	350	+22.954%
2025-07-21	55.4110	55.4110	55.401000	55.4010	+0.256%	1,427	+22.686%
2025-07-18	55.2597	55.2597	55.259700	55.2597	+0.094%	247	+23.000%
2025-07-17	55.2800	55.2800	55.207900	55.2079	+0.691%	271	+23.115%
2025-07-16	54.8293	54.8293	54.829300	54.8293	+0.089%	82	+23.965%
2025-07-15	55.0300	55.0300	54.780500	54.7805	+0.051%	236	+24.076%
2025-07-14	54.5600	54.8000	54.560000	54.7528	+0.268%	712	+24.139%
2025-07-11	54.7100	54.7600	54.606600	54.6066	-0.144%	4,604	+24.471%
2025-07-10	54.5100	54.6853	54.510000	54.6853	+0.018%	333	+24.292%
2025-07-09	54.5200	54.6753	54.520000	54.6753	+0.928%	3,219	+24.315%
2025-07-08	54.1450	54.1725	54.145000	54.1725	-0.185%	450	+25.468%
2025-07-07	54.2530	54.2730	54.253000	54.2730	-0.756%	382	+25.236%
2025-07-03	54.4548	54.6863	54.454800	54.6863	+0.990%	303	+24.290%
2025-07-02	54.0700	54.1503	54.070000	54.1503	+0.825%	1,350	+25.520%
2025-07-01	53.9414	53.9414	53.707000	53.7070	-0.634%	911	+26.556%
2025-06-30	53.8600	54.0499	53.860000	54.0499	+0.584%	1,579	+25.753%
2025-06-27	53.4500	53.7360	53.449900	53.7360	+0.648%	719	+26.488%
2025-06-26	53.1400	53.3902	53.110000	53.3902	+1.081%	2,286	+27.307%
2025-06-25	52.8150	52.8500	52.815000	52.8190	+0.374%	903	+28.684%
2025-06-24	52.5900	52.6800	52.590000	52.6222	+1.082%	1,296	+29.165%
2025-06-23	51.4500	52.0591	51.450000	52.0591	+0.905%	2,021	+30.562%
2025-06-20	51.6300	51.6900	51.592400	51.5924	-0.561%	1,340	+31.743%
2025-06-18	51.8833	51.8833	51.883300	51.8833	-0.116%	285	+31.004%
2025-06-17	51.9433	51.9433	51.943300	51.9433	-0.632%	171	+30.853%
2025-06-16	52.2738	52.2738	52.273800	52.2738	+1.178%	34	+30.026%
2025-06-13	52.1000	52.1000	51.665400	51.6654	-1.250%	1,210	+31.557%
2025-06-12	52.4000	52.4000	52.319600	52.3196	+0.302%	475	+29.912%
2025-06-11	52.4600	52.4600	52.140000	52.1623	-0.416%	4,955	+30.304%
2025-06-10	52.1800	52.3804	52.180000	52.3804	+0.526%	527	+29.761%
2025-06-09	52.1500	52.2100	52.106500	52.1065	+0.113%	1,409	+30.443%
2025-06-06	51.9700	52.1260	51.970000	52.0479	+1.206%	820	+30.590%
2025-06-05	51.7700	52.0600	51.427500	51.4275	-0.485%	2,642	+32.165%
2025-06-04	51.7350	51.7350	51.678000	51.6780	+0.380%	1,013	+31.525%
2025-06-03	51.4800	51.5100	51.480000	51.4826	+0.635%	238	+32.024%
2025-06-02	51.1578	51.1578	51.157800	51.1578	+0.516%	102	+32.862%
2025-05-30	50.8954	50.8954	50.895400	50.8954	+0.150%	29	+33.547%
2025-05-29	50.8194	50.8194	50.819400	50.8194	+0.256%	16	+33.747%
2025-05-28	50.8700	50.8700	50.689800	50.6898	-0.362%	1,114	+34.089%
2025-05-27	50.3100	50.8900	50.310000	50.8738	+2.204%	917	+33.604%
2025-05-23	49.9700	49.9700	49.776600	49.7766	-1.000%	147	+36.549%
2025-05-22	50.2920	50.6000	50.279200	50.2792	+0.142%	782	+35.184%
2025-05-21	50.7400	51.0200	50.060000	50.2079	-1.136%	4,558	+35.376%
2025-05-20	50.6400	50.7847	50.640000	50.7847	-0.551%	344	+33.838%
2025-05-19	50.7400	51.0660	50.740000	51.0660	-0.014%	598	+33.101%
2025-05-16	51.0100	51.0731	50.920000	51.0731	+0.649%	1,165	+33.083%
2025-05-15	50.7800	50.8500	50.685000	50.7440	-0.154%	1,160	+33.946%
2025-05-14	50.8500	50.8670	50.760000	50.8223	+0.264%	1,942	+33.739%
2025-05-13	50.5600	50.7200	50.560000	50.6884	+0.657%	2,579	+34.093%
2025-05-12	50.0400	50.3578	49.930000	50.3578	+3.653%	1,161	+34.973%
2025-05-09	48.6800	48.6800	48.583200	48.5832	-0.260%	593	+39.903%
2025-05-08	48.6400	49.1300	48.640000	48.7100	+0.702%	1,222	+39.539%
2025-05-07	48.2200	48.5900	48.220000	48.3706	-0.097%	927	+40.518%
2025-05-06	48.5400	48.5600	48.417500	48.4175	-0.745%	564	+40.382%
2025-05-05	48.9200	48.9400	48.780700	48.7807	-0.635%	531	+39.337%
2025-05-02	49.0100	49.1400	49.010000	49.0926	+1.335%	621	+38.451%
2025-05-01	48.6402	48.8749	48.445800	48.4458	+0.699%	3,922	+40.300%
2025-04-30	47.0900	48.1182	46.945000	48.1096	+0.041%	2,879	+41.280%
2025-04-29	47.8148	48.1300	47.814800	48.0898	+0.382%	4,721	+41.338%
2025-04-28	47.5990	47.9070	47.581600	47.9070	+0.085%	6,913	+41.878%
2025-04-25	47.8661	47.8661	47.866100	47.8661	+0.813%	38	+41.999%
2025-04-24	47.4803	47.4803	47.480300	47.4803	+2.020%	61	+43.153%
2025-04-23	46.3750	46.5600	46.375000	46.5402	+1.766%	1,830	+46.044%
2025-04-22	45.2500	45.7325	45.250000	45.7325	+2.574%	954	+48.624%
2025-04-21	45.0900	45.0900	44.584700	44.5847	-2.361%	539	+52.450%
2025-04-17	45.7400	45.8200	45.662700	45.6627	-0.032%	458	+48.851%
2025-04-16	46.1900	46.1900	45.670000	45.6774	-2.376%	1,225	+48.803%
2025-04-15	47.1200	47.1200	46.780000	46.7891	-0.350%	214	+45.268%
2025-04-14	47.2900	47.3000	46.953400	46.9534	+0.707%	1,048	+44.759%
2025-04-11	46.2000	46.6236	46.190000	46.6236	+1.569%	33,271	+45.783%

.dark-mode .XChVsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XChVsp{ color: #333333; background-color: white; border: 2px solid #333333; }AVUQAvantis U.S. Quality ETFstock NASDAQ ETF

AVUQ
Avantis U.S. Quality ETF
stock NASDAQ ETF