Indicators

Avantis U.S. Equity ETF (NY: AVUS )

88.62 -0.87 (-0.97%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	85.73	86.06	85.37	85.84	190,530	+0.44(+0.51%)
Feb 28, 2024	85.26	85.63	85.25	85.40	203,156	-0.21(-0.24%)
Feb 27, 2024	85.46	85.64	85.29	85.61	204,097	+0.34(+0.40%)
Feb 26, 2024	85.49	85.65	85.20	85.27	186,554	-0.16(-0.19%)
Feb 23, 2024	85.42	85.64	85.25	85.43	176,307	+0.08(+0.09%)
Feb 22, 2024	84.77	85.48	84.68	85.35	276,572	+1.35(+1.60%)
Feb 21, 2024	83.58	84.00	83.43	84.00	278,177	+0.17(+0.20%)
Feb 20, 2024	84.02	84.02	83.60	83.83	606,314	-0.55(-0.65%)
Feb 16, 2024	84.76	84.97	84.31	84.38	197,549	-0.50(-0.59%)
Feb 15, 2024	84.21	84.95	84.18	84.88	284,984	+0.92(+1.09%)
Feb 14, 2024	83.58	84.00	83.21	83.96	238,991	+0.86(+1.03%)
Feb 13, 2024	83.31	83.49	82.50	83.10	326,056	-1.45(-1.71%)
Feb 12, 2024	84.26	84.95	84.25	84.55	185,562	+0.31(+0.37%)
Feb 09, 2024	83.98	84.29	83.75	84.24	192,971	+0.48(+0.57%)
Feb 08, 2024	83.51	83.77	83.40	83.76	155,371	+0.31(+0.37%)
Feb 07, 2024	83.20	83.56	82.98	83.45	380,890	+0.56(+0.67%)
Feb 06, 2024	82.80	82.99	82.62	82.89	443,109	+0.30(+0.36%)
Feb 05, 2024	82.90	82.90	82.17	82.60	236,134	-0.56(-0.67%)
Feb 02, 2024	82.44	83.43	82.36	83.15	282,985	+0.64(+0.77%)

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.