Avantis US Equity ETF (AVUS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -1.4394671823 | 93.09 | 94.5 | 91.67 | 335353 | 92.93160765 | SP |
| 4 | 1.6 | 1.77481974487 | 90.15 | 94.5 | 89.835 | 234050 | 91.77248266 | SP |
| 12 | 5.04 | 5.8124783762 | 86.71 | 94.5 | 84.9 | 195521 | 89.919092 | SP |
| 26 | 9.85 | 12.0268620269 | 81.9 | 94.5 | 81.73 | 243337 | 87.28698767 | SP |
| 52 | 14.44 | 18.6780494115 | 77.31 | 94.5 | 69.575 | 260831 | 81.32132762 | SP |
| 156 | 17.49 | 23.5523835174 | 74.26 | 94.5 | 61.777 | 266032 | 74.15452959 | SP |
| 260 | 41.47 | 82.4781225139 | 50.28 | 94.5 | 34.7 | 191300 | 72.03925376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 91.75 | -0.66 | -0.71 | 92.28 | 92.5094 | 91.67 | 199291 |
| 1721341800 | 92.41 | -0.84 | -0.90 | 93.46 | 93.83 | 92.12 | 713590 |
| 1721255400 | 93.25 | -1.22 | -1.29 | 93.53 | 94.08 | 93.24 | 209981 |
| 1721169000 | 94.47 | 1.22 | 1.31 | 93.55 | 94.5 | 93.5 | 298756 |
| 1721082600 | 93.25 | 0.5 | 0.54 | 93.09 | 93.77 | 93.04 | 255149 |
| 1720823400 | 92.75 | 0.56 | 0.61 | 92.44 | 93.2892 | 92.39 | 223469 |
| 1720737000 | 92.19 | 0.21 | 0.23 | 92.31 | 92.58 | 91.965 | 192972 |
| 1720650600 | 91.98 | 0.86 | 0.94 | 91.3 | 92.05 | 91.26 | 126045 |
| 1720564200 | 91.12 | -0.07 | -0.08 | 91.31 | 91.5 | 91.07 | 439821 |
| 1720477800 | 91.19 | 0.2 | 0.22 | 91.24 | 91.41 | 90.99 | 181188 |
| 1720218600 | 90.99 | 0.09 | 0.10 | 90.9 | 91.09 | 90.62 | 159750 |
| 1720040640 | 90.9 | 0.28 | 0.31 | 90.71 | 90.979 | 90.655 | 101798 |
| 1719959400 | 90.62 | 0.41 | 0.45 | 90.03 | 90.65 | 89.96 | 154873 |
| 1719873000 | 90.21 | -0.11 | -0.12 | 90.5 | 90.57 | 89.835 | 178097 |
| 1719613800 | 90.32 | 0 | 0.00 | 90.32 | 90.32 | 90.32 | 0 |
| 1719527400 | 90.32 | 0.15 | 0.17 | 90.17 | 90.39 | 90.0254 | 173518 |
| 1719441000 | 90.17 | -0.01 | -0.01 | 90.05 | 90.27 | 89.8413 | 191679 |
| 1719354600 | 90.18 | -0.05 | -0.06 | 90.39 | 90.39 | 89.89 | 190840 |
| 1719268200 | 90.23 | -0.11 | -0.12 | 90.15 | 90.72 | 90.14 | 222080 |
| 1719009000 | 90.34 | -0.11 | -0.12 | 90.58 | 90.58 | 90.02 | 165825 |
| 1718922600 | 90.45 | -0.18 | -0.20 | 90.76 | 90.91 | 90.2309 | 194593 |
| 1718749800 | 90.63 | 0.28 | 0.31 | 90.47 | 90.716 | 90.43 | 177238 |
| 1718663400 | 90.35 | 0.76 | 0.85 | 89.49 | 90.52 | 89.42 | 142728 |
| 1718404200 | 89.59 | -0.41 | -0.46 | 89.55 | 89.62 | 89.13 | 153191 |
| 1718317800 | 90 | -0.18 | -0.20 | 90.35 | 90.35 | 89.5301 | 131100 |
| 1718231400 | 90.18 | 0.77 | 0.86 | 90.43 | 90.84 | 89.99 | 335543 |
| 1718145000 | 89.41 | -0.06 | -0.07 | 89.19 | 89.44 | 88.65 | 156557 |
| 1718058600 | 89.47 | 0.39 | 0.44 | 88.98 | 89.509 | 88.78 | 186318 |
| 1717799400 | 89.08 | -0.3 | -0.34 | 89.09 | 89.595 | 88.9047 | 182257 |
| 1717713000 | 89.38 | -0.09 | -0.10 | 89.51 | 89.569 | 89.09 | 154107 |
| 1717626600 | 89.47 | 0.98 | 1.11 | 88.96 | 89.52 | 88.55 | 226711 |
| 1717540200 | 88.49 | -0.46 | -0.52 | 88.61 | 88.71 | 88.139 | 193688 |
| 1717453800 | 88.95 | -0.28 | -0.31 | 89.52 | 89.535 | 88.16 | 231933 |
| 1717194600 | 89.23 | 0.83 | 0.94 | 88.68 | 89.27 | 87.83 | 144985 |
| 1717108200 | 88.4 | -0.04 | -0.05 | 88.4 | 88.7176 | 88.21 | 167785 |
| 1717021800 | 88.44 | -0.84 | -0.94 | 88.57 | 88.6864 | 88.37 | 221301 |
| 1716935400 | 89.28 | -0.08 | -0.09 | 89.67 | 89.67 | 88.9 | 46945 |
| 1716589800 | 89.36 | 0.74 | 0.84 | 89.12 | 89.48 | 88.96 | 134216 |
| 1716503400 | 88.62 | -0.87 | -0.97 | 89.91 | 89.91 | 88.45 | 195953 |
| 1716417000 | 89.49 | -0.45 | -0.50 | 89.84 | 89.84 | 89.14 | 166777 |
| 1716330600 | 89.94 | 0.05 | 0.06 | 89.74 | 89.97 | 89.7099 | 156298 |
| 1716244200 | 89.89 | 0.06 | 0.07 | 89.9 | 90.19 | 89.8 | 136125 |
| 1715985000 | 89.83 | 0.19 | 0.21 | 89.7 | 89.83 | 89.521 | 126108 |
| 1715898600 | 89.64 | -0.32 | -0.36 | 90.02 | 90.11 | 89.63 | 215062 |
| 1715812200 | 89.96 | 0.9 | 1.01 | 89.58 | 90.03 | 89.3427 | 185199 |
| 1715725800 | 89.06 | 0.48 | 0.54 | 88.73 | 89.11 | 88.63 | 223581 |
| 1715639400 | 88.58 | -0.04 | -0.05 | 88.94 | 88.995 | 88.53 | 116399 |
| 1715380200 | 88.62 | 0.01 | 0.01 | 88.87 | 88.9589 | 88.48 | 137292 |
| 1715293800 | 88.61 | 0.61 | 0.69 | 88.06 | 88.6399 | 87.9609 | 162268 |
| 1715207400 | 88 | 0.01 | 0.01 | 87.55 | 88.04 | 87.55 | 138932 |
| 1715121000 | 87.99 | 0.15 | 0.17 | 87.92 | 88.27 | 87.92 | 194669 |
| 1715034600 | 87.84 | 0.91 | 1.05 | 87.4 | 87.86 | 87.4 | 122188 |
| 1714775400 | 86.93 | 0.97 | 1.13 | 87.02 | 87.245 | 86.53 | 311030 |
| 1714689000 | 85.96 | 0.92 | 1.08 | 85.76 | 86.11 | 85 | 216363 |
| 1714602600 | 85.04 | -0.21 | -0.25 | 85.14 | 86.3813 | 84.9 | 340450 |
| 1714516200 | 85.25 | -1.6 | -1.84 | 86.47 | 86.57 | 85.25 | 126950 |
| 1714429800 | 86.85 | 0.37 | 0.43 | 86.71 | 86.92 | 86.395 | 117635 |
| 1714170600 | 86.48 | 0.62 | 0.72 | 86.17 | 86.705 | 86.0248 | 171884 |
| 1714084200 | 85.86 | -0.41 | -0.48 | 85.27 | 86.03 | 84.81 | 227680 |
| 1713997800 | 86.27 | -0.04 | -0.05 | 86.52 | 86.59 | 85.83 | 237385 |
| 1713911400 | 86.31 | 1.01 | 1.18 | 85.58 | 86.46 | 85.485 | 198489 |
| 1713825000 | 85.3 | 0.71 | 0.84 | 84.98 | 85.8151 | 84.69 | 1242801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
