Dark

AVUS
Avantis U.S. Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:51 PM EDT

129.55USD+0.653%(+0.84)404,628

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:56:30 AM EDT

128.97USD+0.202%(+0.26)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

129.58USD+0.023%(+0.03)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	129.6100	129.850000	129.450000	129.5500	+0.653%	404,628	0.000%
2026-10-01	128.3100	128.915000	127.505000	128.7100	+0.484%	379,874	+0.653%
2026-09-30	128.9900	129.215000	128.080000	128.0900	-0.358%	398,560	+1.140%
2026-09-29	128.9700	128.970000	128.195000	128.5500	-0.194%	336,758	+0.778%
2026-09-28	129.4200	129.420000	128.600000	128.8000	-0.709%	339,678	+0.582%
2026-09-25	129.2600	129.940000	128.990000	129.7200	+0.441%	325,216	-0.131%
2026-09-24	128.7800	129.410000	128.585000	129.1500	-0.046%	253,325	+0.310%
2026-09-23	130.1200	130.120000	129.100000	129.2100	-0.715%	316,044	+0.263%
2026-09-22	130.4100	130.580000	130.080000	130.1400	-0.092%	286,411	-0.453%
2026-09-21	129.4700	130.520000	129.391100	130.2600	+1.149%	216,837	-0.545%
2026-09-18	128.7900	128.800000	128.200000	128.7800	+0.023%	231,479	+0.598%
2026-09-17	128.9900	128.990000	128.341000	128.7500	+0.917%	371,548	+0.621%
2026-09-16	128.7300	128.780000	126.660100	127.5800	-0.654%	370,865	+1.544%
2026-09-15	128.8100	128.810000	128.110000	128.4200	-0.326%	231,406	+0.880%
2026-09-14	128.6800	129.335000	128.590000	128.8400	-0.625%	290,372	+0.551%
2026-09-11	129.7600	129.929900	129.490000	129.6500	+0.793%	269,880	-0.077%
2026-09-10	128.7600	128.950000	128.390000	128.6300	-0.626%	430,960	+0.715%
2026-09-09	129.8900	129.890000	129.320000	129.4400	-0.553%	386,345	+0.085%
2026-09-08	130.9600	131.020000	130.030000	130.1600	-0.861%	272,768	-0.469%
2026-09-04	131.2400	131.420000	131.022082	131.2900	-0.076%	240,076	-1.325%
2026-09-03	130.7300	131.470000	130.430000	131.3900	+0.992%	267,302	-1.400%
2026-09-02	129.3800	130.310000	129.355000	130.1000	+0.619%	261,874	-0.423%
2026-09-01	129.4500	129.829800	128.930000	129.3000	-0.645%	287,474	+0.193%
2026-08-31	130.2700	130.483100	129.790000	130.1400	-0.299%	269,002	-0.453%
2026-08-28	131.0700	131.390000	130.375000	130.5300	-0.290%	195,510	-0.751%
2026-08-27	130.7700	131.020000	130.400000	130.9100	+0.299%	245,826	-1.039%
2026-08-26	130.1500	130.769900	130.150000	130.5200	+0.107%	362,347	-0.743%
2026-08-25	130.6600	130.660000	130.000000	130.3800	+0.131%	331,650	-0.637%
2026-08-24	130.3400	130.375000	129.940000	130.2100	-0.291%	203,391	-0.507%
2026-08-21	130.6200	130.799400	130.270000	130.5900	+0.523%	217,559	-0.796%
2026-08-20	130.5900	130.900000	129.880000	129.9100	-0.824%	333,742	-0.277%
2026-08-19	131.5900	131.755800	130.915000	130.9900	+0.061%	267,951	-1.099%
2026-08-18	131.4800	131.545000	130.860000	130.9100	-0.833%	222,450	-1.039%
2026-08-17	132.4700	132.650000	132.010000	132.0100	-0.347%	339,286	-1.863%
2026-08-14	132.5400	132.810000	132.270000	132.4700	+0.091%	252,885	-2.204%
2026-08-13	131.9200	132.600000	131.920000	132.3500	+0.616%	314,008	-2.116%
2026-08-12	131.8900	131.962200	131.320000	131.5400	+0.336%	354,949	-1.513%
2026-08-11	131.5700	131.660000	131.000000	131.1000	-0.122%	170,485	-1.182%
2026-08-10	131.1100	131.515000	131.041700	131.2600	+0.061%	180,543	-1.303%
2026-08-07	130.9500	131.285000	130.545000	131.1800	+0.429%	412,454	-1.243%
2026-08-06	131.0400	131.260000	130.490000	130.6200	-0.153%	241,520	-0.819%
2026-08-05	132.0700	132.190000	130.820000	130.8200	-0.388%	257,448	-0.971%
2026-08-04	129.6000	131.620000	129.600000	131.3300	+1.562%	301,244	-1.355%
2026-08-03	127.9000	129.359900	127.900000	129.3100	+1.340%	294,088	+0.186%
2026-07-31	127.6000	127.906000	126.240000	127.6000	+0.567%	232,021	+1.528%
2026-07-30	125.9800	126.985000	125.660000	126.8800	+1.683%	227,691	+2.104%
2026-07-29	126.6800	126.945000	124.770000	124.7800	-1.609%	273,996	+3.823%
2026-07-28	126.5800	127.050000	126.135000	126.8200	+0.039%	270,068	+2.153%
2026-07-27	127.7300	127.940000	126.159800	126.7700	-0.110%	338,181	+2.193%
2026-07-24	126.8200	127.690000	126.655000	126.9100	+0.055%	204,665	+2.080%
2026-07-23	126.9700	127.460000	126.425000	126.8400	-0.953%	258,547	+2.137%
2026-07-22	127.9300	128.430000	127.930000	128.0600	-0.023%	210,313	+1.164%
2026-07-21	127.6000	128.240000	127.255000	128.0900	+1.033%	746,420	+1.140%
2026-07-20	127.7200	127.910000	126.740000	126.7800	-0.267%	247,658	+2.185%
2026-07-17	126.7200	127.750000	126.570000	127.1200	-0.788%	216,509	+1.912%
2026-07-16	128.0900	128.760000	127.690000	128.1300	-0.296%	321,624	+1.108%
2026-07-15	128.6400	128.699900	127.793700	128.5100	+0.179%	331,920	+0.809%
2026-07-14	128.2900	128.575000	127.961400	128.2800	+0.383%	323,636	+0.990%
2026-07-13	128.2000	128.475000	127.600000	127.7900	-0.560%	244,019	+1.377%
2026-07-10	128.1000	128.635000	127.530000	128.5100	+0.446%	235,632	+0.809%
2026-07-09	127.4300	128.160000	127.225000	127.9400	+0.883%	362,126	+1.258%
2026-07-08	126.6400	126.910000	125.855000	126.8200	-0.338%	309,006	+2.153%
2026-07-07	127.7500	127.800000	126.780000	127.2500	-0.532%	346,460	+1.807%
2026-07-06	127.6600	128.110000	127.590000	127.9300	+0.661%	326,838	+1.266%
2026-07-02	127.9900	128.505000	126.200000	127.0900	-0.329%	316,759	+1.936%
2026-07-01	127.7200	128.300000	127.210900	127.5100	-0.445%	348,562	+1.600%
2026-06-30	127.3500	128.385000	127.350000	128.0800	+0.613%	303,365	+1.148%
2026-06-29	126.8000	127.405000	125.950000	127.3000	+0.960%	257,049	+1.767%
2026-06-26	125.8100	126.940000	125.480000	126.0900	-0.497%	322,840	+2.744%
2026-06-25	127.3200	127.440000	126.130000	126.7200	+0.603%	315,317	+2.233%
2026-06-24	126.1500	127.000000	125.540000	125.9600	0.000%	398,773	+2.850%
2026-06-23	125.8400	126.870000	125.500000	125.9600	-1.424%	297,911	+2.850%
2026-06-22	127.9000	128.420000	127.551006	127.7800	+0.110%	208,789	+1.385%
2026-06-18	127.7600	127.940000	127.130000	127.6400	+1.093%	280,482	+1.496%
2026-06-17	128.0200	128.160000	126.010000	126.2600	-1.190%	321,230	+2.606%
2026-06-16	128.5800	128.860000	127.690000	127.7800	-0.514%	254,463	+1.385%
2026-06-15	128.3800	128.860000	128.249100	128.4400	+1.333%	365,639	+0.864%
2026-06-12	126.3400	127.250000	125.650100	126.7500	+0.651%	314,700	+2.209%
2026-06-11	124.2500	126.210000	123.785000	125.9300	+2.009%	416,582	+2.875%
2026-06-10	124.6200	125.630000	123.410000	123.4500	-1.390%	2,586,345	+4.941%
2026-06-09	126.1300	126.770000	122.800000	125.1900	-0.390%	341,997	+3.483%
2026-06-08	126.1700	126.630100	125.570000	125.6800	+0.423%	230,092	+3.079%
2026-06-05	127.5700	127.640000	124.880000	125.1500	-2.486%	287,026	+3.516%
2026-06-04	127.4100	128.620000	127.410000	128.3400	+0.556%	274,450	+0.943%
2026-06-03	127.9200	128.168700	127.560000	127.6300	-0.460%	367,577	+1.504%
2026-06-02	127.5800	128.360000	127.510000	128.2200	+0.462%	379,835	+1.037%
2026-06-01	127.2300	127.885000	127.070100	127.6300	+0.110%	425,333	+1.504%
2026-05-29	127.5600	127.840000	127.280000	127.4900	+0.078%	353,763	+1.616%
2026-05-28	126.9000	127.594000	126.590000	127.3900	+0.276%	260,108	+1.696%
2026-05-27	127.1700	127.340000	126.730000	127.0400	+0.024%	338,821	+1.976%
2026-05-26	126.6500	127.249900	126.650000	127.0100	+0.986%	284,319	+2.000%
2026-05-22	125.7100	126.250000	125.580000	125.7700	+0.463%	335,868	+3.005%
2026-05-21	124.4900	125.520000	124.200000	125.1900	+0.200%	282,703	+3.483%
2026-05-20	123.8300	124.980000	123.650000	124.9400	+1.191%	224,522	+3.690%
2026-05-19	123.5400	124.120000	122.974300	123.4700	-0.620%	201,285	+4.924%
2026-05-18	124.5300	124.740000	123.490000	124.2400	-0.121%	223,419	+4.274%
2026-05-15	124.7300	124.919200	124.190000	124.3900	-1.192%	568,687	+4.148%
2026-05-14	125.2400	126.159900	125.180000	125.8900	+0.648%	196,935	+2.907%
2026-05-13	124.6400	125.290000	124.129000	125.0800	+0.474%	234,461	+3.574%
2026-05-12	124.5000	124.626452	123.320000	124.4900	-0.280%	441,846	+4.065%
2026-05-11	124.6200	125.130000	124.620000	124.8400	+0.160%	199,870	+3.773%
2026-05-08	124.2900	124.760000	124.290000	124.6400	+0.719%	218,715	+3.939%
2026-05-07	124.8300	124.830000	123.440000	123.7500	-0.738%	288,863	+4.687%
2026-05-06	123.7600	124.825000	123.760000	124.6700	+1.267%	256,310	+3.914%
2026-05-05	122.4700	123.400000	122.470000	123.1100	+1.059%	242,624	+5.231%
2026-05-04	122.1300	122.580000	121.375000	121.8200	-0.409%	262,884	+6.345%
2026-05-01	122.5000	122.989900	122.290100	122.3200	+0.188%	281,840	+5.911%
2026-04-30	120.9500	122.310000	120.810000	122.0900	+1.110%	264,440	+6.110%
2026-04-29	120.8500	120.960000	120.249900	120.7500	-0.132%	214,071	+7.288%
2026-04-28	121.2300	121.270000	120.470000	120.9100	-0.502%	206,385	+7.146%
2026-04-27	121.2300	121.590000	121.050000	121.5200	+0.289%	341,899	+6.608%
2026-04-24	120.8500	121.380000	120.555000	121.1700	+0.523%	213,396	+6.916%
2026-04-23	120.6100	121.169900	119.565000	120.5400	-0.091%	265,234	+7.475%
2026-04-22	120.6300	120.740000	120.280000	120.6500	+0.760%	228,586	+7.377%
2026-04-21	120.7200	120.960000	119.540000	119.7400	-0.556%	187,287	+8.193%
2026-04-20	120.2500	120.518000	120.060000	120.4100	-0.025%	197,795	+7.591%
2026-04-17	119.6300	120.880000	119.600000	120.4400	+1.227%	245,697	+7.564%
2026-04-16	118.8300	119.131500	118.530000	118.9800	+0.227%	257,133	+8.884%
2026-04-15	118.3400	118.779900	118.007300	118.7100	+0.330%	188,787	+9.131%
2026-04-14	117.4400	118.350000	117.220000	118.3200	+0.981%	231,384	+9.491%
2026-04-13	115.8200	117.170000	115.685000	117.1700	+0.913%	221,108	+10.566%
2026-04-10	116.6100	116.635000	116.020000	116.1100	-0.241%	272,656	+11.575%
2026-04-09	115.3600	116.615000	115.360000	116.3900	+0.753%	351,087	+11.307%
2026-04-08	115.3000	115.685000	114.770000	115.5200	+2.593%	302,520	+12.145%
2026-04-07	112.1600	112.649900	111.460000	112.6000	+0.036%	294,466	+15.053%
2026-04-06	112.0200	112.608600	111.947200	112.5600	+0.500%	463,187	+15.094%
2026-04-02	110.5900	112.449729	110.310000	112.0000	+0.080%	300,003	+15.670%
2026-04-01	111.7000	112.519000	111.700000	111.9100	+0.657%	359,744	+15.763%
2026-03-31	109.3000	111.265000	109.200000	111.1800	+2.830%	382,040	+16.523%
2026-03-30	109.8100	109.810000	107.735000	108.1200	-0.598%	541,202	+19.821%
2026-03-27	109.9900	110.075000	108.575000	108.7700	-1.396%	401,532	+19.105%
2026-03-26	111.3000	111.889000	110.310000	110.3100	-1.720%	400,458	+17.442%
2026-03-25	112.3800	112.765000	111.680000	112.2400	+0.564%	277,700	+15.422%
2026-03-24	110.7500	112.221800	110.600000	111.6100	+0.198%	329,335	+16.074%
2026-03-23	111.5600	112.690000	111.265000	111.3900	+1.273%	384,694	+16.303%
2026-03-20	111.4700	111.480000	109.380900	109.9900	-1.469%	595,998	+17.783%
2026-03-19	110.8000	112.140000	110.570000	111.6300	-0.009%	542,662	+16.053%
2026-03-18	112.6600	112.890000	111.640000	111.6400	-1.256%	371,407	+16.043%
2026-03-17	113.0800	113.550000	112.890000	113.0600	+0.498%	209,256	+14.585%
2026-03-16	112.4100	112.980000	112.225000	112.5000	+1.015%	637,253	+15.156%
2026-03-13	112.3700	112.876300	111.240000	111.3700	-0.411%	305,707	+16.324%
2026-03-12	112.6900	112.775000	111.830000	111.8300	-1.575%	318,736	+15.845%
2026-03-11	113.7000	114.023500	113.150000	113.6200	-0.035%	247,132	+14.020%
2026-03-10	113.7700	114.894700	113.400000	113.6600	-0.368%	246,036	+13.980%
2026-03-09	112.0800	114.290000	111.195000	114.0800	+0.760%	234,293	+13.561%
2026-03-06	113.5200	113.780000	112.782000	113.2200	-1.531%	308,594	+14.423%
2026-03-05	115.4300	115.950000	114.070000	114.9800	-0.982%	280,149	+12.672%
2026-03-04	115.7700	116.430000	115.200000	116.1200	+0.659%	333,615	+11.566%
2026-03-03	114.6700	115.740000	113.415000	115.3600	-1.080%	284,939	+12.301%
2026-03-02	115.1700	116.949900	115.140000	116.6200	+0.120%	304,666	+11.087%
2026-02-27	116.0600	116.510000	115.780000	116.4800	-0.623%	286,351	+11.221%
2026-02-26	117.6400	117.680000	116.290000	117.2100	-0.315%	304,173	+10.528%
2026-02-25	117.2500	117.629900	117.000000	117.5800	+0.668%	301,420	+10.180%
2026-02-24	115.9200	116.940000	115.685000	116.8000	+0.803%	205,768	+10.916%
2026-02-23	117.0300	117.419500	115.460000	115.8700	-1.286%	264,535	+11.806%
2026-02-20	116.1100	117.430000	116.110000	117.3800	+0.807%	371,977	+10.368%
2026-02-19	116.4400	116.720000	115.910000	116.4400	-0.300%	225,686	+11.259%
2026-02-18	116.3300	117.280000	116.170000	116.7900	+0.594%	223,914	+10.926%
2026-02-17	115.8200	116.390000	114.900000	116.1000	+0.103%	311,246	+11.585%
2026-02-13	115.6800	116.670000	114.973900	115.9800	+0.277%	347,109	+11.700%
2026-02-12	117.9100	118.270000	115.490000	115.6600	-1.532%	851,709	+12.009%
2026-02-11	117.9900	118.217700	116.890000	117.4600	+0.282%	320,794	+10.293%
2026-02-10	117.6000	117.800000	117.065000	117.1300	-0.340%	316,358	+10.604%
2026-02-09	116.9500	117.860000	116.800000	117.5300	+0.273%	275,905	+10.227%
2026-02-06	115.4200	117.420000	115.420000	117.2100	+2.082%	332,529	+10.528%
2026-02-05	115.1400	115.750000	114.340000	114.8200	-1.085%	279,490	+12.829%
2026-02-04	116.5600	116.970000	115.290000	116.0800	-0.206%	555,099	+11.604%
2026-02-03	116.8300	117.180000	115.310000	116.3200	-0.223%	337,178	+11.374%
2026-02-02	115.2000	116.837600	115.200000	116.5800	+0.787%	279,514	+11.125%
2026-01-30	115.8700	116.150000	114.825000	115.6700	-0.533%	407,656	+12.000%
2026-01-29	116.3900	116.550000	114.730000	116.2900	+0.259%	358,539	+11.403%
2026-01-28	116.2800	116.390000	115.770000	115.9900	+0.043%	328,866	+11.691%
2026-01-27	115.7300	116.082600	115.570000	115.9400	+0.520%	259,713	+11.739%
2026-01-26	115.0900	115.520000	115.083000	115.3400	+0.418%	197,556	+12.320%
2026-01-23	115.0700	115.206600	114.610000	114.8600	-0.261%	207,967	+12.789%
2026-01-22	115.3600	115.600000	114.935000	115.1600	+0.454%	256,489	+12.496%
2026-01-21	113.3500	115.180000	113.350000	114.6400	+1.523%	224,723	+13.006%
2026-01-20	113.4600	114.070000	112.810000	112.9200	-1.792%	576,375	+14.727%
2026-01-16	115.4800	115.490000	114.803800	114.9800	-0.130%	326,029	+12.672%
2026-01-15	115.2700	115.660000	115.070000	115.1300	+0.471%	316,951	+12.525%
2026-01-14	114.5000	114.710000	113.970000	114.5900	-0.296%	257,559	+13.055%
2026-01-13	115.2500	115.370000	114.560000	114.9300	-0.182%	293,932	+12.721%
2026-01-12	114.4600	115.210000	114.460000	115.1400	+0.078%	278,735	+12.515%
2026-01-09	114.4800	115.200000	114.260000	115.0500	+0.656%	224,044	+12.603%
2026-01-08	113.7800	114.445000	113.690000	114.3000	+0.360%	192,763	+13.342%
2026-01-07	114.5700	114.570000	113.800000	113.8900	-0.576%	226,613	+13.750%
2026-01-06	113.6500	114.580000	113.610000	114.5500	+0.792%	488,046	+13.095%
2026-01-05	113.1500	113.885000	113.150000	113.6500	+0.977%	354,829	+13.990%
2026-01-02	112.3000	112.649000	111.930000	112.5500	+0.689%	261,165	+15.104%
2025-12-31	112.6600	112.660000	111.780000	111.7800	-0.816%	212,382	+15.897%
2025-12-30	112.9000	112.975400	112.660000	112.7000	-0.177%	294,562	+14.951%
2025-12-29	112.8200	113.150000	112.590000	112.9000	-0.344%	233,754	+14.748%
2025-12-26	113.2800	113.440000	113.060000	113.2900	+0.018%	203,136	+14.353%
2025-12-24	112.9500	113.435000	112.902000	113.2700	+0.310%	164,823	+14.373%
2025-12-23	112.5300	112.970000	112.490000	112.9200	+0.293%	215,848	+14.727%
2025-12-22	112.3900	112.715000	112.320100	112.5900	+0.626%	216,263	+15.064%
2025-12-19	111.3100	112.000000	111.290000	111.8900	+0.784%	368,748	+15.783%
2025-12-18	111.2900	111.790000	110.772400	111.0200	+0.735%	405,984	+16.691%
2025-12-17	111.3800	111.510000	110.185000	110.2100	-0.917%	231,767	+17.548%
2025-12-16	111.5000	111.740000	110.660000	111.2300	-0.750%	344,973	+16.470%
2025-12-15	112.8500	112.850000	111.790000	112.0700	-0.089%	184,207	+15.597%
2025-12-12	113.4400	113.460000	111.880000	112.1700	-1.093%	283,626	+15.494%
2025-12-11	112.5600	113.410000	112.378300	113.4100	+0.487%	316,241	+14.232%
2025-12-10	111.6100	113.120000	111.590000	112.8600	+1.057%	322,897	+14.788%
2025-12-09	111.6100	112.160000	111.610000	111.6800	-0.036%	268,671	+16.001%
2025-12-08	112.4100	112.410000	111.510000	111.7200	-0.375%	235,440	+15.960%
2025-12-05	112.1400	112.650000	112.080000	112.1400	+0.134%	185,027	+15.525%
2025-12-04	112.0300	112.160000	111.600000	111.9900	+0.143%	266,053	+15.680%
2025-12-03	111.0400	111.978200	111.040000	111.8300	+0.585%	192,927	+15.845%
2025-12-02	111.3400	111.440000	110.839900	111.1800	+0.144%	183,372	+16.523%
2025-12-01	110.6600	111.557200	110.660000	111.0200	-0.386%	337,305	+16.691%
2025-11-28	111.1100	111.450000	111.060000	111.4500	+0.541%	91,732	+16.240%
2025-11-26	110.5000	111.250000	110.438000	110.8500	+0.690%	489,039	+16.870%
2025-11-25	108.7300	110.190000	108.455000	110.0900	+1.232%	281,801	+17.676%
2025-11-24	107.9500	108.920000	107.670000	108.7500	+1.342%	239,377	+19.126%
2025-11-21	106.1800	108.120100	105.850000	107.3100	+1.389%	378,939	+20.725%
2025-11-20	109.0500	109.460000	105.720000	105.8400	-1.535%	410,495	+22.402%
2025-11-19	107.2300	108.105200	106.915400	107.4900	+0.308%	241,639	+20.523%
2025-11-18	107.0800	107.937100	106.460000	107.1600	-0.520%	285,971	+20.894%
2025-11-17	108.7100	109.302000	107.210000	107.7200	-1.256%	411,943	+20.266%
2025-11-14	108.0900	109.660000	107.769400	109.0900	-0.055%	215,722	+18.755%
2025-11-13	110.4500	110.670000	108.910000	109.1500	-1.622%	204,341	+18.690%
2025-11-12	111.2100	111.240000	110.738400	110.9500	+0.108%	255,468	+16.764%
2025-11-11	110.3300	110.980000	110.240000	110.8300	+0.271%	224,651	+16.891%
2025-11-10	110.1700	110.737500	109.600000	110.5300	+1.283%	197,599	+17.208%
2025-11-07	108.2800	109.130000	107.495000	109.1300	+0.349%	238,176	+18.712%
2025-11-06	109.7300	109.912700	108.490000	108.7500	-1.028%	251,357	+19.126%
2025-11-05	109.2200	110.393900	109.179900	109.8800	+0.604%	227,198	+17.901%
2025-11-04	109.0200	109.865000	109.020000	109.2200	-1.132%	222,813	+18.614%
2025-11-03	110.8100	110.810000	109.760000	110.4700	+0.181%	196,410	+17.272%
2025-10-31	110.7400	110.740000	109.848400	110.2700	+0.255%	220,920	+17.484%
2025-10-30	110.3700	111.009700	109.940000	109.9900	-0.981%	177,695	+17.783%
2025-10-29	111.3100	111.620000	110.530000	111.0800	-0.009%	255,574	+16.628%
2025-10-28	111.3000	111.348200	110.880000	111.0900	-0.072%	194,584	+16.617%
2025-10-27	110.9700	111.200000	110.841300	111.1700	+1.027%	265,696	+16.533%
2025-10-24	109.9300	110.340000	109.930000	110.0400	+0.806%	238,655	+17.730%
2025-10-23	108.6700	109.361200	108.600000	109.1600	+0.701%	334,074	+18.679%
2025-10-22	109.1800	109.210000	107.750000	108.4000	-0.714%	273,388	+19.511%
2025-10-21	109.0000	109.449900	108.825000	109.1800	+0.119%	171,917	+18.657%
2025-10-20	108.4400	109.160000	108.440000	109.0500	+1.141%	228,212	+18.799%
2025-10-17	107.1300	107.990000	106.940000	107.8200	+0.475%	224,632	+20.154%
2025-10-16	108.5900	108.670000	106.839900	107.3100	-0.969%	277,099	+20.725%
2025-10-15	108.9100	109.200000	107.480000	108.3600	+0.417%	188,816	+19.555%
2025-10-14	106.5200	108.500000	106.300000	107.9100	+0.251%	154,170	+20.054%
2025-10-13	107.2100	107.820000	107.071600	107.6400	+1.586%	169,829	+20.355%
2025-10-10	109.0700	109.380000	105.910000	105.9600	-2.780%	271,861	+22.263%
2025-10-09	109.6700	109.670000	108.710000	108.9900	-0.457%	167,625	+18.864%
2025-10-08	109.1600	109.560000	108.830000	109.4900	+0.551%	164,881	+18.321%
2025-10-07	109.6100	109.654800	108.600500	108.8900	-0.475%	202,750	+18.973%
2025-10-06	109.6800	109.680000	109.150000	109.4100	+0.183%	229,725	+18.408%
2025-10-03	109.3100	109.748800	109.130000	109.2100	+0.073%	171,484	+18.625%
2025-10-02	109.1000	109.150000	108.570000	109.1300	+0.193%	181,567	+18.712%
2025-10-01	108.2300	109.070000	108.200000	108.9200	+0.202%	201,871	+18.941%
2025-09-30	108.4300	108.740000	107.910000	108.7000	+0.194%	230,018	+19.181%
2025-09-29	108.7600	108.760000	108.211400	108.4900	+0.092%	271,845	+19.412%
2025-09-26	107.8300	108.500000	107.817900	108.3900	+0.725%	228,310	+19.522%
2025-09-25	107.6400	107.834100	107.150000	107.6100	-0.536%	326,009	+20.388%
2025-09-24	108.8000	108.800000	108.021900	108.1900	-0.350%	317,638	+19.743%
2025-09-23	108.9200	109.300000	108.385000	108.5700	-0.540%	201,968	+19.324%
2025-09-22	108.6200	109.280000	108.500000	109.1600	+0.331%	214,009	+18.679%
2025-09-19	109.0800	109.080000	108.377600	108.8000	+0.046%	274,549	+19.072%
2025-09-18	108.5400	109.000000	108.230000	108.7500	+0.722%	280,791	+19.126%
2025-09-17	107.9200	108.690000	107.140000	107.9700	+0.028%	288,199	+19.987%
2025-09-16	108.2200	108.220000	107.641300	107.9400	-0.111%	379,527	+20.020%
2025-09-15	108.0400	108.230000	107.873800	108.0600	+0.418%	160,434	+19.887%
2025-09-12	107.8800	107.975000	107.589700	107.6100	-0.361%	211,327	+20.388%
2025-09-11	107.2100	108.050000	107.110000	108.0000	+1.076%	326,185	+19.954%
2025-09-10	107.2100	107.237200	106.600000	106.8500	+0.131%	257,243	+21.245%
2025-09-09	106.6800	106.800000	106.313447	106.7100	+0.075%	237,960	+21.404%
2025-09-08	106.7700	106.772683	106.320000	106.6300	+0.122%	179,875	+21.495%
2025-09-05	107.1200	107.340000	105.800000	106.5000	-0.411%	195,581	+21.643%
2025-09-04	106.0000	106.940000	105.955000	106.9400	+1.097%	265,087	+21.143%
2025-09-03	105.7700	105.940000	105.300000	105.7800	+0.303%	277,140	+22.471%
2025-09-02	104.7800	105.460000	104.557000	105.4600	-0.631%	208,749	+22.843%
2025-08-29	106.4900	106.519000	105.825000	106.1300	-0.488%	187,235	+22.067%
2025-08-28	106.5600	106.720000	106.180000	106.6500	+0.273%	178,798	+21.472%
2025-08-27	105.8300	106.460000	105.830000	106.3600	+0.368%	197,991	+21.803%
2025-08-26	105.4700	106.050000	105.470000	105.9700	+0.398%	188,325	+22.252%
2025-08-25	105.8700	105.949200	105.550000	105.5500	-0.434%	217,643	+22.738%
2025-08-22	104.3300	106.210000	104.330000	106.0100	+1.942%	199,165	+22.205%
2025-08-21	103.9700	104.290000	103.690000	103.9900	-0.355%	196,651	+24.579%
2025-08-20	104.4900	104.560000	103.640000	104.3600	-0.296%	241,315	+24.138%
2025-08-19	104.9800	105.300000	104.444600	104.6700	-0.362%	166,136	+23.770%
2025-08-18	104.8600	105.110000	104.837000	105.0500	+0.019%	160,823	+23.322%
2025-08-15	105.6400	105.640000	104.980000	105.0300	-0.370%	177,628	+23.346%
2025-08-14	105.1700	105.515000	105.020000	105.4200	-0.199%	281,985	+22.889%
2025-08-13	105.3200	105.680000	105.140000	105.6300	+0.638%	529,640	+22.645%
2025-08-12	103.8500	105.010000	103.850000	104.9600	+1.450%	436,846	+23.428%
2025-08-11	103.7200	103.875500	103.280000	103.4600	-0.241%	222,560	+25.217%
2025-08-08	103.2200	103.799500	103.220000	103.7100	+0.768%	179,405	+24.916%
2025-08-07	103.8000	103.850000	102.570000	102.9200	-0.165%	704,490	+25.874%
2025-08-06	102.7000	103.247500	102.543800	103.0900	+0.487%	188,932	+25.667%
2025-08-05	102.9800	103.160000	102.200000	102.5900	-0.321%	219,385	+26.279%
2025-08-04	102.1000	102.920000	102.070000	102.9200	+1.459%	250,451	+25.874%
2025-08-01	101.9600	101.980000	100.820000	101.4400	-1.610%	454,354	+27.711%
2025-07-31	104.1600	104.300000	102.955000	103.1000	-0.348%	335,963	+25.655%
2025-07-30	104.0100	104.099100	103.010000	103.4600	-0.308%	282,805	+25.217%
2025-07-29	104.3800	104.409600	103.690000	103.7800	-0.355%	154,899	+24.831%
2025-07-28	104.4100	104.410000	103.909300	104.1500	-0.029%	158,385	+24.388%
2025-07-25	103.8700	104.250000	103.750000	104.1800	+0.511%	168,095	+24.352%
2025-07-24	103.9000	104.070000	103.650000	103.6500	-0.183%	181,856	+24.988%
2025-07-23	103.4500	103.850000	103.190000	103.8400	+0.953%	222,735	+24.759%
2025-07-22	102.5900	103.030000	102.350000	102.8600	+0.371%	298,103	+25.948%
2025-07-21	102.6700	103.119900	102.460000	102.4800	-0.029%	232,141	+26.415%
2025-07-18	102.9100	102.910000	102.290000	102.5100	+0.029%	363,501	+26.378%
2025-07-17	101.7000	102.600000	101.700000	102.4800	+0.727%	172,963	+26.415%
2025-07-16	101.7300	101.863000	100.710000	101.7400	+0.197%	302,639	+27.334%
2025-07-15	102.7800	102.780000	101.510000	101.5400	-0.840%	270,311	+27.585%
2025-07-14	102.1600	102.469000	102.010000	102.4000	+0.127%	220,352	+26.514%
2025-07-11	102.3200	102.489900	101.980000	102.2700	-0.487%	300,157	+26.674%
2025-07-10	102.3200	102.989500	102.230000	102.7700	+0.420%	205,709	+26.058%
2025-07-09	102.1100	102.390000	101.820000	102.3400	+0.530%	496,184	+26.588%
2025-07-08	101.8700	102.090000	101.600000	101.8000	+0.069%	291,096	+27.259%
2025-07-07	102.2200	102.400800	101.200000	101.7300	-0.780%	231,227	+27.347%
2025-07-03	102.0400	102.690000	102.040000	102.5300	+0.678%	262,232	+26.353%
2025-07-02	101.2500	101.840000	101.060000	101.8400	+0.632%	244,214	+27.209%
2025-07-01	100.6300	101.440000	100.600000	101.2000	+0.377%	418,465	+28.014%
2025-06-30	100.7600	100.980000	100.410000	100.8200	+0.388%	311,629	+28.496%
2025-06-27	100.1500	100.670000	99.730000	100.4300	+0.520%	279,653	+28.995%
2025-06-26	99.2700	99.950000	99.180000	99.9100	+1.062%	307,661	+29.667%
2025-06-25	99.3100	99.310000	98.740000	98.8600	-0.182%	269,907	+31.044%
2025-06-24	98.7000	99.249900	98.620000	99.0400	+0.732%	198,370	+30.806%
2025-06-23	97.5300	98.390000	97.000000	98.3200	+0.851%	260,601	+31.764%
2025-06-20	98.2100	98.305500	97.240000	97.4900	-0.133%	208,997	+32.885%
2025-06-18	97.7100	98.270000	97.540000	97.6200	+0.031%	294,404	+32.708%
2025-06-17	98.1400	98.334300	97.530000	97.5900	-0.894%	270,390	+32.749%
2025-06-16	98.1000	98.710000	98.042500	98.4700	+1.047%	206,051	+31.563%
2025-06-13	97.7300	98.280000	97.170000	97.4500	-1.166%	290,810	+32.940%
2025-06-12	97.9800	98.600000	97.890000	98.6000	+0.254%	243,368	+31.389%
2025-06-11	98.9600	98.960000	98.070000	98.3500	-0.334%	220,752	+31.723%
2025-06-10	98.3400	98.750000	98.230000	98.6800	+0.571%	235,479	+31.283%
2025-06-09	98.3000	98.520000	98.080000	98.1200	-0.010%	253,773	+32.032%
2025-06-06	97.8700	98.264000	97.750000	98.1300	+1.134%	190,487	+32.019%
2025-06-05	97.6200	97.781600	96.720000	97.0300	-0.267%	295,311	+33.515%
2025-06-04	97.5500	97.760000	97.290000	97.2900	-0.195%	241,138	+33.159%
2025-06-03	96.7700	97.610000	96.605000	97.4800	+0.807%	258,378	+32.899%
2025-06-02	96.1300	96.730000	95.544200	96.7000	+0.415%	231,718	+33.971%
2025-05-30	96.1900	96.540000	95.392000	96.3000	-0.135%	252,250	+34.528%
2025-05-29	96.9900	96.990000	95.799900	96.4300	+0.396%	230,194	+34.346%
2025-05-28	96.8000	96.961200	95.970000	96.0500	-0.744%	354,691	+34.878%
2025-05-27	95.8600	96.819500	95.600000	96.7700	+2.110%	240,804	+33.874%
2025-05-23	94.1700	95.190000	94.170000	94.7700	-0.660%	175,864	+36.699%
2025-05-22	95.3800	95.990000	95.150000	95.4000	-0.052%	339,248	+35.797%
2025-05-21	96.6200	96.990000	95.362200	95.4500	-1.891%	245,657	+35.726%
2025-05-20	97.4300	97.583000	96.830000	97.2900	-0.399%	215,669	+33.159%
2025-05-19	96.7200	97.739500	96.710000	97.6800	-0.051%	225,774	+32.627%
2025-05-16	97.1800	97.730000	96.940000	97.7300	+0.670%	311,453	+32.559%
2025-05-15	96.4000	97.080000	96.200000	97.0800	+0.466%	348,738	+33.447%
2025-05-14	96.8100	96.880000	96.415000	96.6300	-0.083%	228,358	+34.068%
2025-05-13	96.1500	97.119500	96.150000	96.7100	+0.719%	274,822	+33.957%
2025-05-12	95.8800	96.020000	95.140000	96.0200	+3.514%	275,789	+34.920%
2025-05-09	93.0200	93.248100	92.460100	92.7600	-0.097%	301,293	+39.661%
2025-05-08	92.7200	93.658100	92.270000	92.8500	+0.968%	346,767	+39.526%
2025-05-07	91.8500	92.265000	91.170000	91.9600	+0.371%	350,719	+40.876%
2025-05-06	91.5000	92.290000	91.320000	91.6200	-0.726%	388,352	+41.399%
2025-05-05	91.9800	92.829300	91.980000	92.2900	-0.550%	375,803	+40.373%
2025-05-02	92.2700	93.036000	91.982700	92.8000	+1.732%	438,313	+39.601%
2025-05-01	91.4300	92.039900	91.120000	91.2200	+0.651%	653,475	+42.019%
2025-04-30	89.6600	90.900000	88.555000	90.6300	-0.231%	451,492	+42.944%
2025-04-29	90.0100	91.010100	89.890000	90.8400	+0.520%	780,510	+42.613%
2025-04-28	90.3800	90.693900	89.430000	90.3700	+0.222%	384,566	+43.355%
2025-04-25	89.8000	90.239900	89.250000	90.1700	+0.323%	337,974	+43.673%
2025-04-24	88.2400	89.990000	88.020000	89.8800	+2.113%	259,803	+44.137%
2025-04-23	88.9600	89.960000	87.750000	88.0200	+1.464%	350,142	+47.182%
2025-04-22	85.4200	87.110000	85.420000	86.7500	+2.578%	532,111	+49.337%
2025-04-21	85.7300	85.730000	83.670500	84.5700	-2.220%	310,146	+53.187%
2025-04-17	86.3800	87.220000	86.050000	86.4900	+0.570%	341,028	+49.786%
2025-04-16	86.8900	87.466000	85.195000	86.0000	-1.871%	458,874	+50.640%
2025-04-15	87.8400	88.670000	87.521400	87.6400	-0.284%	343,926	+47.821%
2025-04-14	88.5900	88.670000	87.000000	87.8900	+0.988%	655,358	+47.400%

.dark-mode .pT1qqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pT1qqQ{ 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