Dark

AVUS
Avantis U.S. Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:55 PM EDT

127.53USD+0.473%(+0.60)232,019

122.79Bid 131.45Ask 8.66Spread

Pre-market

Jul 30, 2026 8:46:30 AM EDT

121.41USD-2.702%(-3.37)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

127.60USD+0.055%(+0.07)8,460

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	127.0300	127.730000	127.030000	127.5300	+0.512%	232,019	0.000%
2026-07-30	125.9800	126.985000	125.660000	126.8800	+1.683%	227,691	+0.512%
2026-07-29	126.6800	126.945000	124.770000	124.7800	-1.609%	273,996	+2.204%
2026-07-28	126.5800	127.050000	126.135000	126.8200	+0.039%	270,068	+0.560%
2026-07-27	127.7300	127.940000	126.159800	126.7700	-0.110%	338,181	+0.600%
2026-07-24	126.8200	127.690000	126.655000	126.9100	+0.055%	204,665	+0.489%
2026-07-23	126.9700	127.460000	126.425000	126.8400	-0.953%	258,547	+0.544%
2026-07-22	127.9300	128.430000	127.930000	128.0600	-0.023%	210,313	-0.414%
2026-07-21	127.6000	128.240000	127.255000	128.0900	+1.033%	746,420	-0.437%
2026-07-20	127.7200	127.910000	126.740000	126.7800	-0.267%	247,658	+0.592%
2026-07-17	126.7200	127.750000	126.570000	127.1200	-0.788%	216,509	+0.323%
2026-07-16	128.0900	128.760000	127.690000	128.1300	-0.296%	321,624	-0.468%
2026-07-15	128.6400	128.699900	127.793700	128.5100	+0.179%	331,920	-0.763%
2026-07-14	128.2900	128.575000	127.961400	128.2800	+0.383%	323,636	-0.585%
2026-07-13	128.2000	128.475000	127.600000	127.7900	-0.560%	244,019	-0.203%
2026-07-10	128.1000	128.635000	127.530000	128.5100	+0.446%	235,632	-0.763%
2026-07-09	127.4300	128.160000	127.225000	127.9400	+0.883%	362,126	-0.320%
2026-07-08	126.6400	126.910000	125.855000	126.8200	-0.338%	309,006	+0.560%
2026-07-07	127.7500	127.800000	126.780000	127.2500	-0.532%	346,460	+0.220%
2026-07-06	127.6600	128.110000	127.590000	127.9300	+0.661%	326,838	-0.313%
2026-07-02	127.9900	128.505000	126.200000	127.0900	-0.329%	316,759	+0.346%
2026-07-01	127.7200	128.300000	127.210900	127.5100	-0.445%	348,562	+0.016%
2026-06-30	127.3500	128.385000	127.350000	128.0800	+0.613%	303,365	-0.429%
2026-06-29	126.8000	127.405000	125.950000	127.3000	+0.960%	257,049	+0.181%
2026-06-26	125.8100	126.940000	125.480000	126.0900	-0.497%	322,840	+1.142%
2026-06-25	127.3200	127.440000	126.130000	126.7200	+0.603%	315,317	+0.639%
2026-06-24	126.1500	127.000000	125.540000	125.9600	0.000%	398,773	+1.246%
2026-06-23	125.8400	126.870000	125.500000	125.9600	-1.424%	297,911	+1.246%
2026-06-22	127.9000	128.420000	127.551006	127.7800	+0.110%	208,789	-0.196%
2026-06-18	127.7600	127.940000	127.130000	127.6400	+1.093%	280,482	-0.086%
2026-06-17	128.0200	128.160000	126.010000	126.2600	-1.190%	321,230	+1.006%
2026-06-16	128.5800	128.860000	127.690000	127.7800	-0.514%	254,463	-0.196%
2026-06-15	128.3800	128.860000	128.249100	128.4400	+1.333%	365,639	-0.709%
2026-06-12	126.3400	127.250000	125.650100	126.7500	+0.651%	314,700	+0.615%
2026-06-11	124.2500	126.210000	123.785000	125.9300	+2.009%	416,582	+1.271%
2026-06-10	124.6200	125.630000	123.410000	123.4500	-1.390%	2,586,345	+3.305%
2026-06-09	126.1300	126.770000	122.800000	125.1900	-0.390%	341,997	+1.869%
2026-06-08	126.1700	126.630100	125.570000	125.6800	+0.423%	230,092	+1.472%
2026-06-05	127.5700	127.640000	124.880000	125.1500	-2.486%	287,026	+1.902%
2026-06-04	127.4100	128.620000	127.410000	128.3400	+0.556%	274,450	-0.631%
2026-06-03	127.9200	128.168700	127.560000	127.6300	-0.460%	367,577	-0.078%
2026-06-02	127.5800	128.360000	127.510000	128.2200	+0.462%	379,835	-0.538%
2026-06-01	127.2300	127.885000	127.070100	127.6300	+0.110%	425,333	-0.078%
2026-05-29	127.5600	127.840000	127.280000	127.4900	+0.078%	353,763	+0.031%
2026-05-28	126.9000	127.594000	126.590000	127.3900	+0.276%	260,108	+0.110%
2026-05-27	127.1700	127.340000	126.730000	127.0400	+0.024%	338,821	+0.386%
2026-05-26	126.6500	127.249900	126.650000	127.0100	+0.986%	284,319	+0.409%
2026-05-22	125.7100	126.250000	125.580000	125.7700	+0.463%	335,868	+1.399%
2026-05-21	124.4900	125.520000	124.200000	125.1900	+0.200%	282,703	+1.869%
2026-05-20	123.8300	124.980000	123.650000	124.9400	+1.191%	224,522	+2.073%
2026-05-19	123.5400	124.120000	122.974300	123.4700	-0.620%	201,285	+3.288%
2026-05-18	124.5300	124.740000	123.490000	124.2400	-0.121%	223,419	+2.648%
2026-05-15	124.7300	124.919200	124.190000	124.3900	-1.192%	568,687	+2.524%
2026-05-14	125.2400	126.159900	125.180000	125.8900	+0.648%	196,935	+1.303%
2026-05-13	124.6400	125.290000	124.129000	125.0800	+0.474%	234,461	+1.959%
2026-05-12	124.5000	124.626452	123.320000	124.4900	-0.280%	441,846	+2.442%
2026-05-11	124.6200	125.130000	124.620000	124.8400	+0.160%	199,870	+2.155%
2026-05-08	124.2900	124.760000	124.290000	124.6400	+0.719%	218,715	+2.319%
2026-05-07	124.8300	124.830000	123.440000	123.7500	-0.738%	288,863	+3.055%
2026-05-06	123.7600	124.825000	123.760000	124.6700	+1.267%	256,310	+2.294%
2026-05-05	122.4700	123.400000	122.470000	123.1100	+1.059%	242,624	+3.590%
2026-05-04	122.1300	122.580000	121.375000	121.8200	-0.409%	262,884	+4.687%
2026-05-01	122.5000	122.989900	122.290100	122.3200	+0.188%	281,840	+4.259%
2026-04-30	120.9500	122.310000	120.810000	122.0900	+1.110%	264,440	+4.456%
2026-04-29	120.8500	120.960000	120.249900	120.7500	-0.132%	214,071	+5.615%
2026-04-28	121.2300	121.270000	120.470000	120.9100	-0.502%	206,385	+5.475%
2026-04-27	121.2300	121.590000	121.050000	121.5200	+0.289%	341,899	+4.946%
2026-04-24	120.8500	121.380000	120.555000	121.1700	+0.523%	213,396	+5.249%
2026-04-23	120.6100	121.169900	119.565000	120.5400	-0.091%	265,234	+5.799%
2026-04-22	120.6300	120.740000	120.280000	120.6500	+0.760%	228,586	+5.702%
2026-04-21	120.7200	120.960000	119.540000	119.7400	-0.556%	187,287	+6.506%
2026-04-20	120.2500	120.518000	120.060000	120.4100	-0.025%	197,795	+5.913%
2026-04-17	119.6300	120.880000	119.600000	120.4400	+1.227%	245,697	+5.887%
2026-04-16	118.8300	119.131500	118.530000	118.9800	+0.227%	257,133	+7.186%
2026-04-15	118.3400	118.779900	118.007300	118.7100	+0.330%	188,787	+7.430%
2026-04-14	117.4400	118.350000	117.220000	118.3200	+0.981%	231,384	+7.784%
2026-04-13	115.8200	117.170000	115.685000	117.1700	+0.913%	221,108	+8.842%
2026-04-10	116.6100	116.635000	116.020000	116.1100	-0.241%	272,656	+9.836%
2026-04-09	115.3600	116.615000	115.360000	116.3900	+0.753%	351,087	+9.571%
2026-04-08	115.3000	115.685000	114.770000	115.5200	+2.593%	302,520	+10.396%
2026-04-07	112.1600	112.649900	111.460000	112.6000	+0.036%	294,466	+13.259%
2026-04-06	112.0200	112.608600	111.947200	112.5600	+0.500%	463,187	+13.300%
2026-04-02	110.5900	112.449729	110.310000	112.0000	+0.080%	300,003	+13.866%
2026-04-01	111.7000	112.519000	111.700000	111.9100	+0.657%	359,744	+13.958%
2026-03-31	109.3000	111.265000	109.200000	111.1800	+2.830%	382,040	+14.706%
2026-03-30	109.8100	109.810000	107.735000	108.1200	-0.598%	541,202	+17.952%
2026-03-27	109.9900	110.075000	108.575000	108.7700	-1.396%	401,532	+17.247%
2026-03-26	111.3000	111.889000	110.310000	110.3100	-1.720%	400,458	+15.611%
2026-03-25	112.3800	112.765000	111.680000	112.2400	+0.564%	277,700	+13.623%
2026-03-24	110.7500	112.221800	110.600000	111.6100	+0.198%	329,335	+14.264%
2026-03-23	111.5600	112.690000	111.265000	111.3900	+1.273%	384,694	+14.490%
2026-03-20	111.4700	111.480000	109.380900	109.9900	-1.469%	595,998	+15.947%
2026-03-19	110.8000	112.140000	110.570000	111.6300	-0.009%	542,662	+14.243%
2026-03-18	112.6600	112.890000	111.640000	111.6400	-1.256%	371,407	+14.233%
2026-03-17	113.0800	113.550000	112.890000	113.0600	+0.498%	209,256	+12.799%
2026-03-16	112.4100	112.980000	112.225000	112.5000	+1.015%	637,253	+13.360%
2026-03-13	112.3700	112.876300	111.240000	111.3700	-0.411%	305,707	+14.510%
2026-03-12	112.6900	112.775000	111.830000	111.8300	-1.575%	318,736	+14.039%
2026-03-11	113.7000	114.023500	113.150000	113.6200	-0.035%	247,132	+12.243%
2026-03-10	113.7700	114.894700	113.400000	113.6600	-0.368%	246,036	+12.203%
2026-03-09	112.0800	114.290000	111.195000	114.0800	+0.760%	234,293	+11.790%
2026-03-06	113.5200	113.780000	112.782000	113.2200	-1.531%	308,594	+12.639%
2026-03-05	115.4300	115.950000	114.070000	114.9800	-0.982%	280,149	+10.915%
2026-03-04	115.7700	116.430000	115.200000	116.1200	+0.659%	333,615	+9.826%
2026-03-03	114.6700	115.740000	113.415000	115.3600	-1.080%	284,939	+10.550%
2026-03-02	115.1700	116.949900	115.140000	116.6200	+0.120%	304,666	+9.355%
2026-02-27	116.0600	116.510000	115.780000	116.4800	-0.623%	286,351	+9.487%
2026-02-26	117.6400	117.680000	116.290000	117.2100	-0.315%	304,173	+8.805%
2026-02-25	117.2500	117.629900	117.000000	117.5800	+0.668%	301,420	+8.462%
2026-02-24	115.9200	116.940000	115.685000	116.8000	+0.803%	205,768	+9.187%
2026-02-23	117.0300	117.419500	115.460000	115.8700	-1.286%	264,535	+10.063%
2026-02-20	116.1100	117.430000	116.110000	117.3800	+0.807%	371,977	+8.647%
2026-02-19	116.4400	116.720000	115.910000	116.4400	-0.300%	225,686	+9.524%
2026-02-18	116.3300	117.280000	116.170000	116.7900	+0.594%	223,914	+9.196%
2026-02-17	115.8200	116.390000	114.900000	116.1000	+0.103%	311,246	+9.845%
2026-02-13	115.6800	116.670000	114.973900	115.9800	+0.277%	347,109	+9.959%
2026-02-12	117.9100	118.270000	115.490000	115.6600	-1.532%	851,709	+10.263%
2026-02-11	117.9900	118.217700	116.890000	117.4600	+0.282%	320,794	+8.573%
2026-02-10	117.6000	117.800000	117.065000	117.1300	-0.340%	316,358	+8.879%
2026-02-09	116.9500	117.860000	116.800000	117.5300	+0.273%	275,905	+8.508%
2026-02-06	115.4200	117.420000	115.420000	117.2100	+2.082%	332,529	+8.805%
2026-02-05	115.1400	115.750000	114.340000	114.8200	-1.085%	279,490	+11.070%
2026-02-04	116.5600	116.970000	115.290000	116.0800	-0.206%	555,099	+9.864%
2026-02-03	116.8300	117.180000	115.310000	116.3200	-0.223%	337,178	+9.637%
2026-02-02	115.2000	116.837600	115.200000	116.5800	+0.787%	279,514	+9.393%
2026-01-30	115.8700	116.150000	114.825000	115.6700	-0.533%	407,656	+10.253%
2026-01-29	116.3900	116.550000	114.730000	116.2900	+0.259%	358,539	+9.665%
2026-01-28	116.2800	116.390000	115.770000	115.9900	+0.043%	328,866	+9.949%
2026-01-27	115.7300	116.082600	115.570000	115.9400	+0.520%	259,713	+9.997%
2026-01-26	115.0900	115.520000	115.083000	115.3400	+0.418%	197,556	+10.569%
2026-01-23	115.0700	115.206600	114.610000	114.8600	-0.261%	207,967	+11.031%
2026-01-22	115.3600	115.600000	114.935000	115.1600	+0.454%	256,489	+10.742%
2026-01-21	113.3500	115.180000	113.350000	114.6400	+1.523%	224,723	+11.244%
2026-01-20	113.4600	114.070000	112.810000	112.9200	-1.792%	576,375	+12.938%
2026-01-16	115.4800	115.490000	114.803800	114.9800	-0.130%	326,029	+10.915%
2026-01-15	115.2700	115.660000	115.070000	115.1300	+0.471%	316,951	+10.770%
2026-01-14	114.5000	114.710000	113.970000	114.5900	-0.296%	257,559	+11.292%
2026-01-13	115.2500	115.370000	114.560000	114.9300	-0.182%	293,932	+10.963%
2026-01-12	114.4600	115.210000	114.460000	115.1400	+0.078%	278,735	+10.761%
2026-01-09	114.4800	115.200000	114.260000	115.0500	+0.656%	224,044	+10.847%
2026-01-08	113.7800	114.445000	113.690000	114.3000	+0.360%	192,763	+11.575%
2026-01-07	114.5700	114.570000	113.800000	113.8900	-0.576%	226,613	+11.976%
2026-01-06	113.6500	114.580000	113.610000	114.5500	+0.792%	488,046	+11.331%
2026-01-05	113.1500	113.885000	113.150000	113.6500	+0.977%	354,829	+12.213%
2026-01-02	112.3000	112.649000	111.930000	112.5500	+0.689%	261,165	+13.310%
2025-12-31	112.6600	112.660000	111.780000	111.7800	-0.816%	212,382	+14.090%
2025-12-30	112.9000	112.975400	112.660000	112.7000	-0.177%	294,562	+13.159%
2025-12-29	112.8200	113.150000	112.590000	112.9000	-0.344%	233,754	+12.958%
2025-12-26	113.2800	113.440000	113.060000	113.2900	+0.018%	203,136	+12.570%
2025-12-24	112.9500	113.435000	112.902000	113.2700	+0.310%	164,823	+12.589%
2025-12-23	112.5300	112.970000	112.490000	112.9200	+0.293%	215,848	+12.938%
2025-12-22	112.3900	112.715000	112.320100	112.5900	+0.626%	216,263	+13.269%
2025-12-19	111.3100	112.000000	111.290000	111.8900	+0.784%	368,748	+13.978%
2025-12-18	111.2900	111.790000	110.772400	111.0200	+0.735%	405,984	+14.871%
2025-12-17	111.3800	111.510000	110.185000	110.2100	-0.917%	231,767	+15.715%
2025-12-16	111.5000	111.740000	110.660000	111.2300	-0.750%	344,973	+14.654%
2025-12-15	112.8500	112.850000	111.790000	112.0700	-0.089%	184,207	+13.795%
2025-12-12	113.4400	113.460000	111.880000	112.1700	-1.093%	283,626	+13.694%
2025-12-11	112.5600	113.410000	112.378300	113.4100	+0.487%	316,241	+12.450%
2025-12-10	111.6100	113.120000	111.590000	112.8600	+1.057%	322,897	+12.998%
2025-12-09	111.6100	112.160000	111.610000	111.6800	-0.036%	268,671	+14.192%
2025-12-08	112.4100	112.410000	111.510000	111.7200	-0.375%	235,440	+14.151%
2025-12-05	112.1400	112.650000	112.080000	112.1400	+0.134%	185,027	+13.724%
2025-12-04	112.0300	112.160000	111.600000	111.9900	+0.143%	266,053	+13.876%
2025-12-03	111.0400	111.978200	111.040000	111.8300	+0.585%	192,927	+14.039%
2025-12-02	111.3400	111.440000	110.839900	111.1800	+0.144%	183,372	+14.706%
2025-12-01	110.6600	111.557200	110.660000	111.0200	-0.386%	337,305	+14.871%
2025-11-28	111.1100	111.450000	111.060000	111.4500	+0.541%	91,732	+14.428%
2025-11-26	110.5000	111.250000	110.438000	110.8500	+0.690%	489,039	+15.047%
2025-11-25	108.7300	110.190000	108.455000	110.0900	+1.232%	281,801	+15.842%
2025-11-24	107.9500	108.920000	107.670000	108.7500	+1.342%	239,377	+17.269%
2025-11-21	106.1800	108.120100	105.850000	107.3100	+1.389%	378,939	+18.843%
2025-11-20	109.0500	109.460000	105.720000	105.8400	-1.535%	410,495	+20.493%
2025-11-19	107.2300	108.105200	106.915400	107.4900	+0.308%	241,639	+18.644%
2025-11-18	107.0800	107.937100	106.460000	107.1600	-0.520%	285,971	+19.009%
2025-11-17	108.7100	109.302000	107.210000	107.7200	-1.256%	411,943	+18.390%
2025-11-14	108.0900	109.660000	107.769400	109.0900	-0.055%	215,722	+16.903%
2025-11-13	110.4500	110.670000	108.910000	109.1500	-1.622%	204,341	+16.839%
2025-11-12	111.2100	111.240000	110.738400	110.9500	+0.108%	255,468	+14.944%
2025-11-11	110.3300	110.980000	110.240000	110.8300	+0.271%	224,651	+15.068%
2025-11-10	110.1700	110.737500	109.600000	110.5300	+1.283%	197,599	+15.380%
2025-11-07	108.2800	109.130000	107.495000	109.1300	+0.349%	238,176	+16.861%
2025-11-06	109.7300	109.912700	108.490000	108.7500	-1.028%	251,357	+17.269%
2025-11-05	109.2200	110.393900	109.179900	109.8800	+0.604%	227,198	+16.063%
2025-11-04	109.0200	109.865000	109.020000	109.2200	-1.132%	222,813	+16.764%
2025-11-03	110.8100	110.810000	109.760000	110.4700	+0.181%	196,410	+15.443%
2025-10-31	110.7400	110.740000	109.848400	110.2700	+0.255%	220,920	+15.652%
2025-10-30	110.3700	111.009700	109.940000	109.9900	-0.981%	177,695	+15.947%
2025-10-29	111.3100	111.620000	110.530000	111.0800	-0.009%	255,574	+14.809%
2025-10-28	111.3000	111.348200	110.880000	111.0900	-0.072%	194,584	+14.799%
2025-10-27	110.9700	111.200000	110.841300	111.1700	+1.027%	265,696	+14.716%
2025-10-24	109.9300	110.340000	109.930000	110.0400	+0.806%	238,655	+15.894%
2025-10-23	108.6700	109.361200	108.600000	109.1600	+0.701%	334,074	+16.829%
2025-10-22	109.1800	109.210000	107.750000	108.4000	-0.714%	273,388	+17.648%
2025-10-21	109.0000	109.449900	108.825000	109.1800	+0.119%	171,917	+16.807%
2025-10-20	108.4400	109.160000	108.440000	109.0500	+1.141%	228,212	+16.946%
2025-10-17	107.1300	107.990000	106.940000	107.8200	+0.475%	224,632	+18.280%
2025-10-16	108.5900	108.670000	106.839900	107.3100	-0.969%	277,099	+18.843%
2025-10-15	108.9100	109.200000	107.480000	108.3600	+0.417%	188,816	+17.691%
2025-10-14	106.5200	108.500000	106.300000	107.9100	+0.251%	154,170	+18.182%
2025-10-13	107.2100	107.820000	107.071600	107.6400	+1.586%	169,829	+18.478%
2025-10-10	109.0700	109.380000	105.910000	105.9600	-2.780%	271,861	+20.357%
2025-10-09	109.6700	109.670000	108.710000	108.9900	-0.457%	167,625	+17.011%
2025-10-08	109.1600	109.560000	108.830000	109.4900	+0.551%	164,881	+16.476%
2025-10-07	109.6100	109.654800	108.600500	108.8900	-0.475%	202,750	+17.118%
2025-10-06	109.6800	109.680000	109.150000	109.4100	+0.183%	229,725	+16.562%
2025-10-03	109.3100	109.748800	109.130000	109.2100	+0.073%	171,484	+16.775%
2025-10-02	109.1000	109.150000	108.570000	109.1300	+0.193%	181,567	+16.861%
2025-10-01	108.2300	109.070000	108.200000	108.9200	+0.202%	201,871	+17.086%
2025-09-30	108.4300	108.740000	107.910000	108.7000	+0.194%	230,018	+17.323%
2025-09-29	108.7600	108.760000	108.211400	108.4900	+0.092%	271,845	+17.550%
2025-09-26	107.8300	108.500000	107.817900	108.3900	+0.725%	228,310	+17.658%
2025-09-25	107.6400	107.834100	107.150000	107.6100	-0.536%	326,009	+18.511%
2025-09-24	108.8000	108.800000	108.021900	108.1900	-0.350%	317,638	+17.876%
2025-09-23	108.9200	109.300000	108.385000	108.5700	-0.540%	201,968	+17.463%
2025-09-22	108.6200	109.280000	108.500000	109.1600	+0.331%	214,009	+16.829%
2025-09-19	109.0800	109.080000	108.377600	108.8000	+0.046%	274,549	+17.215%
2025-09-18	108.5400	109.000000	108.230000	108.7500	+0.722%	280,791	+17.269%
2025-09-17	107.9200	108.690000	107.140000	107.9700	+0.028%	288,199	+18.116%
2025-09-16	108.2200	108.220000	107.641300	107.9400	-0.111%	379,527	+18.149%
2025-09-15	108.0400	108.230000	107.873800	108.0600	+0.418%	160,434	+18.018%
2025-09-12	107.8800	107.975000	107.589700	107.6100	-0.361%	211,327	+18.511%
2025-09-11	107.2100	108.050000	107.110000	108.0000	+1.076%	326,185	+18.083%
2025-09-10	107.2100	107.237200	106.600000	106.8500	+0.131%	257,243	+19.354%
2025-09-09	106.6800	106.800000	106.313447	106.7100	+0.075%	237,960	+19.511%
2025-09-08	106.7700	106.772683	106.320000	106.6300	+0.122%	179,875	+19.600%
2025-09-05	107.1200	107.340000	105.800000	106.5000	-0.411%	195,581	+19.746%
2025-09-04	106.0000	106.940000	105.955000	106.9400	+1.097%	265,087	+19.254%
2025-09-03	105.7700	105.940000	105.300000	105.7800	+0.303%	277,140	+20.562%
2025-09-02	104.7800	105.460000	104.557000	105.4600	-0.631%	208,749	+20.927%
2025-08-29	106.4900	106.519000	105.825000	106.1300	-0.488%	187,235	+20.164%
2025-08-28	106.5600	106.720000	106.180000	106.6500	+0.273%	178,798	+19.578%
2025-08-27	105.8300	106.460000	105.830000	106.3600	+0.368%	197,991	+19.904%
2025-08-26	105.4700	106.050000	105.470000	105.9700	+0.398%	188,325	+20.345%
2025-08-25	105.8700	105.949200	105.550000	105.5500	-0.434%	217,643	+20.824%
2025-08-22	104.3300	106.210000	104.330000	106.0100	+1.942%	199,165	+20.300%
2025-08-21	103.9700	104.290000	103.690000	103.9900	-0.355%	196,651	+22.637%
2025-08-20	104.4900	104.560000	103.640000	104.3600	-0.296%	241,315	+22.202%
2025-08-19	104.9800	105.300000	104.444600	104.6700	-0.362%	166,136	+21.840%
2025-08-18	104.8600	105.110000	104.837000	105.0500	+0.019%	160,823	+21.399%
2025-08-15	105.6400	105.640000	104.980000	105.0300	-0.370%	177,628	+21.422%
2025-08-14	105.1700	105.515000	105.020000	105.4200	-0.199%	281,985	+20.973%
2025-08-13	105.3200	105.680000	105.140000	105.6300	+0.638%	529,640	+20.733%
2025-08-12	103.8500	105.010000	103.850000	104.9600	+1.450%	436,846	+21.503%
2025-08-11	103.7200	103.875500	103.280000	103.4600	-0.241%	222,560	+23.265%
2025-08-08	103.2200	103.799500	103.220000	103.7100	+0.768%	179,405	+22.968%
2025-08-07	103.8000	103.850000	102.570000	102.9200	-0.165%	704,490	+23.912%
2025-08-06	102.7000	103.247500	102.543800	103.0900	+0.487%	188,932	+23.707%
2025-08-05	102.9800	103.160000	102.200000	102.5900	-0.321%	219,385	+24.310%
2025-08-04	102.1000	102.920000	102.070000	102.9200	+1.459%	250,451	+23.912%
2025-08-01	101.9600	101.980000	100.820000	101.4400	-1.610%	454,354	+25.720%
2025-07-31	104.1600	104.300000	102.955000	103.1000	-0.348%	335,963	+23.695%
2025-07-30	104.0100	104.099100	103.010000	103.4600	-0.308%	282,805	+23.265%
2025-07-29	104.3800	104.409600	103.690000	103.7800	-0.355%	154,899	+22.885%
2025-07-28	104.4100	104.410000	103.909300	104.1500	-0.029%	158,385	+22.448%
2025-07-25	103.8700	104.250000	103.750000	104.1800	+0.511%	168,095	+22.413%
2025-07-24	103.9000	104.070000	103.650000	103.6500	-0.183%	181,856	+23.039%
2025-07-23	103.4500	103.850000	103.190000	103.8400	+0.953%	222,735	+22.814%
2025-07-22	102.5900	103.030000	102.350000	102.8600	+0.371%	298,103	+23.984%
2025-07-21	102.6700	103.119900	102.460000	102.4800	-0.029%	232,141	+24.444%
2025-07-18	102.9100	102.910000	102.290000	102.5100	+0.029%	363,501	+24.407%
2025-07-17	101.7000	102.600000	101.700000	102.4800	+0.727%	172,963	+24.444%
2025-07-16	101.7300	101.863000	100.710000	101.7400	+0.197%	302,639	+25.349%
2025-07-15	102.7800	102.780000	101.510000	101.5400	-0.840%	270,311	+25.596%
2025-07-14	102.1600	102.469000	102.010000	102.4000	+0.127%	220,352	+24.541%
2025-07-11	102.3200	102.489900	101.980000	102.2700	-0.487%	300,157	+24.699%
2025-07-10	102.3200	102.989500	102.230000	102.7700	+0.420%	205,709	+24.093%
2025-07-09	102.1100	102.390000	101.820000	102.3400	+0.530%	496,184	+24.614%
2025-07-08	101.8700	102.090000	101.600000	101.8000	+0.069%	291,096	+25.275%
2025-07-07	102.2200	102.400800	101.200000	101.7300	-0.780%	231,227	+25.361%
2025-07-03	102.0400	102.690000	102.040000	102.5300	+0.678%	262,232	+24.383%
2025-07-02	101.2500	101.840000	101.060000	101.8400	+0.632%	244,214	+25.226%
2025-07-01	100.6300	101.440000	100.600000	101.2000	+0.377%	418,465	+26.018%
2025-06-30	100.7600	100.980000	100.410000	100.8200	+0.388%	311,629	+26.493%
2025-06-27	100.1500	100.670000	99.730000	100.4300	+0.520%	279,653	+26.984%
2025-06-26	99.2700	99.950000	99.180000	99.9100	+1.062%	307,661	+27.645%
2025-06-25	99.3100	99.310000	98.740000	98.8600	-0.182%	269,907	+29.001%
2025-06-24	98.7000	99.249900	98.620000	99.0400	+0.732%	198,370	+28.766%
2025-06-23	97.5300	98.390000	97.000000	98.3200	+0.851%	260,601	+29.709%
2025-06-20	98.2100	98.305500	97.240000	97.4900	-0.133%	208,997	+30.813%
2025-06-18	97.7100	98.270000	97.540000	97.6200	+0.031%	294,404	+30.639%
2025-06-17	98.1400	98.334300	97.530000	97.5900	-0.894%	270,390	+30.679%
2025-06-16	98.1000	98.710000	98.042500	98.4700	+1.047%	206,051	+29.512%
2025-06-13	97.7300	98.280000	97.170000	97.4500	-1.166%	290,810	+30.867%
2025-06-12	97.9800	98.600000	97.890000	98.6000	+0.254%	243,368	+29.341%
2025-06-11	98.9600	98.960000	98.070000	98.3500	-0.334%	220,752	+29.670%
2025-06-10	98.3400	98.750000	98.230000	98.6800	+0.571%	235,479	+29.236%
2025-06-09	98.3000	98.520000	98.080000	98.1200	-0.010%	253,773	+29.974%
2025-06-06	97.8700	98.264000	97.750000	98.1300	+1.134%	190,487	+29.960%
2025-06-05	97.6200	97.781600	96.720000	97.0300	-0.267%	295,311	+31.434%
2025-06-04	97.5500	97.760000	97.290000	97.2900	-0.195%	241,138	+31.082%
2025-06-03	96.7700	97.610000	96.605000	97.4800	+0.807%	258,378	+30.827%
2025-06-02	96.1300	96.730000	95.544200	96.7000	+0.415%	231,718	+31.882%
2025-05-30	96.1900	96.540000	95.392000	96.3000	-0.135%	252,250	+32.430%
2025-05-29	96.9900	96.990000	95.799900	96.4300	+0.396%	230,194	+32.251%
2025-05-28	96.8000	96.961200	95.970000	96.0500	-0.744%	354,691	+32.775%
2025-05-27	95.8600	96.819500	95.600000	96.7700	+2.110%	240,804	+31.787%
2025-05-23	94.1700	95.190000	94.170000	94.7700	-0.660%	175,864	+34.568%
2025-05-22	95.3800	95.990000	95.150000	95.4000	-0.052%	339,248	+33.679%
2025-05-21	96.6200	96.990000	95.362200	95.4500	-1.891%	245,657	+33.609%
2025-05-20	97.4300	97.583000	96.830000	97.2900	-0.399%	215,669	+31.082%
2025-05-19	96.7200	97.739500	96.710000	97.6800	-0.051%	225,774	+30.559%
2025-05-16	97.1800	97.730000	96.940000	97.7300	+0.670%	311,453	+30.492%
2025-05-15	96.4000	97.080000	96.200000	97.0800	+0.466%	348,738	+31.366%
2025-05-14	96.8100	96.880000	96.415000	96.6300	-0.083%	228,358	+31.978%
2025-05-13	96.1500	97.119500	96.150000	96.7100	+0.719%	274,822	+31.868%
2025-05-12	95.8800	96.020000	95.140000	96.0200	+3.514%	275,789	+32.816%
2025-05-09	93.0200	93.248100	92.460100	92.7600	-0.097%	301,293	+37.484%
2025-05-08	92.7200	93.658100	92.270000	92.8500	+0.968%	346,767	+37.351%
2025-05-07	91.8500	92.265000	91.170000	91.9600	+0.371%	350,719	+38.680%
2025-05-06	91.5000	92.290000	91.320000	91.6200	-0.726%	388,352	+39.194%
2025-05-05	91.9800	92.829300	91.980000	92.2900	-0.550%	375,803	+38.184%
2025-05-02	92.2700	93.036000	91.982700	92.8000	+1.732%	438,313	+37.425%
2025-05-01	91.4300	92.039900	91.120000	91.2200	+0.651%	653,475	+39.805%
2025-04-30	89.6600	90.900000	88.555000	90.6300	-0.231%	451,492	+40.715%
2025-04-29	90.0100	91.010100	89.890000	90.8400	+0.520%	780,510	+40.390%
2025-04-28	90.3800	90.693900	89.430000	90.3700	+0.222%	384,566	+41.120%
2025-04-25	89.8000	90.239900	89.250000	90.1700	+0.323%	337,974	+41.433%
2025-04-24	88.2400	89.990000	88.020000	89.8800	+2.113%	259,803	+41.889%
2025-04-23	88.9600	89.960000	87.750000	88.0200	+1.464%	350,142	+44.888%
2025-04-22	85.4200	87.110000	85.420000	86.7500	+2.578%	532,111	+47.009%
2025-04-21	85.7300	85.730000	83.670500	84.5700	-2.220%	310,146	+50.798%
2025-04-17	86.3800	87.220000	86.050000	86.4900	+0.570%	341,028	+47.451%
2025-04-16	86.8900	87.466000	85.195000	86.0000	-1.871%	458,874	+48.291%
2025-04-15	87.8400	88.670000	87.521400	87.6400	-0.284%	343,926	+45.516%
2025-04-14	88.5900	88.670000	87.000000	87.8900	+0.988%	655,358	+45.102%
2025-04-11	85.4600	87.380000	84.710000	87.0300	+1.516%	1,028,491	+46.536%
2025-04-10	87.0700	87.207800	83.387400	85.7300	-3.761%	761,027	+48.758%
2025-04-09	80.7500	89.490000	80.660000	89.0800	+9.462%	798,151	+43.163%
2025-04-08	85.7400	86.040000	80.170100	81.3800	-1.691%	1,078,005	+56.709%
2025-04-07	80.2100	85.966000	79.200000	82.7800	-0.457%	1,702,886	+54.059%
2025-04-04	85.5800	85.840000	82.940000	83.1600	-5.736%	2,070,176	+53.355%
2025-04-03	89.9000	90.195000	88.110100	88.2200	-5.697%	1,219,982	+44.559%
2025-04-02	91.7800	93.890000	91.730000	93.5500	+0.917%	388,006	+36.323%
2025-04-01	92.0000	93.000000	91.520000	92.7000	+0.346%	708,740	+37.573%
2025-03-31	90.7800	92.670000	90.340000	92.3800	+0.555%	281,393	+38.049%
2025-03-28	93.4500	93.590000	91.670200	91.8700	-2.037%	231,361	+38.816%
2025-03-27	93.9300	94.400000	93.410000	93.7800	-0.456%	222,547	+35.988%
2025-03-26	95.1200	95.360000	93.929600	94.2100	-0.936%	248,085	+35.368%
2025-03-25	95.1800	95.319900	94.820000	95.1000	-0.168%	187,585	+34.101%
2025-03-24	94.4000	95.400000	94.400000	95.2600	+2.057%	227,679	+33.876%
2025-03-21	92.6100	93.420000	92.400000	93.3400	-0.118%	259,176	+36.630%
2025-03-20	93.0500	94.320000	93.020000	93.4500	-0.288%	297,900	+36.469%
2025-03-19	92.8200	94.341500	92.809900	93.7200	+1.177%	244,497	+36.076%
2025-03-18	93.2700	93.280000	92.360000	92.6300	-0.973%	376,428	+37.677%
2025-03-17	92.6900	93.989900	92.680000	93.5400	+0.884%	242,780	+36.337%
2025-03-14	91.6000	92.850000	91.500000	92.7200	+2.227%	626,949	+37.543%
2025-03-13	92.0300	92.080000	90.400000	90.7000	-1.467%	1,027,194	+40.606%
2025-03-12	92.7900	92.899900	91.276600	92.0500	+0.316%	535,863	+38.544%
2025-03-11	92.2400	92.790100	91.035000	91.7600	-0.768%	805,761	+38.982%
2025-03-10	93.4600	93.890000	91.640000	92.4700	-2.489%	487,088	+37.915%
2025-03-07	94.1400	95.050000	93.070000	94.8300	+0.519%	1,132,866	+34.483%
2025-03-06	94.7100	95.560000	93.930000	94.3400	-1.657%	604,632	+35.181%
2025-03-05	95.0300	96.170000	94.260000	95.9300	+1.032%	894,544	+32.941%
2025-03-04	95.4300	96.383500	94.060000	94.9500	-1.463%	454,374	+34.313%
2025-03-03	98.6200	98.832600	95.760000	96.3600	-1.974%	363,137	+32.347%
2025-02-28	96.9700	98.330000	96.510000	98.3000	+1.466%	364,580	+29.736%
2025-02-27	98.6500	98.650000	96.815000	96.8800	-1.344%	328,500	+31.637%
2025-02-26	98.5400	99.080000	97.870000	98.2000	-0.010%	250,300	+29.868%
2025-02-25	98.6300	98.750000	97.380000	98.2100	-0.375%	275,199	+29.854%
2025-02-24	99.2700	99.360000	98.367500	98.5800	-0.404%	303,583	+29.367%
2025-02-21	101.1400	101.140000	98.840000	98.9800	-1.981%	265,574	+28.844%
2025-02-20	101.4500	101.450000	100.350000	100.9800	-0.581%	240,233	+26.292%
2025-02-19	101.3000	101.680000	101.113900	101.5700	+0.059%	234,747	+25.559%
2025-02-18	101.2900	101.540000	101.055000	101.5100	+0.435%	190,925	+25.633%
2025-02-14	101.0200	101.349900	101.010000	101.0700	+0.119%	215,831	+26.180%
2025-02-13	100.1900	101.020000	100.040000	100.9500	+0.970%	831,058	+26.330%
2025-02-12	99.5800	100.190000	99.340000	99.9800	-0.527%	231,742	+27.556%
2025-02-11	100.1100	100.579600	100.100000	100.5100	+0.070%	203,894	+26.883%
2025-02-10	100.5500	100.580000	100.170000	100.4400	+0.480%	216,441	+26.971%

.dark-mode .gvc4mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvc4mq{ color: #333333; background-color: white; border: 2px solid #333333; }AVUSAvantis U.S. Equity ETFstock NYSE ETF

AVUS
Avantis U.S. Equity ETF
stock NYSE ETF