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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	95.21	95.39	94.62	95.34	215,217	+0.97(+1.03%)
Oct 03, 2024	94.16	94.55	93.92	94.37	356,677	-0.11(-0.12%)
Oct 02, 2024	94.36	94.73	94.05	94.48	183,373	-0.01(-0.01%)
Oct 01, 2024	95.00	95.02	94.00	94.49	222,075	-0.66(-0.69%)
Sep 30, 2024	94.73	95.27	94.29	95.15	227,639	+0.30(+0.32%)
Sep 27, 2024	95.03	95.36	94.69	94.85	332,682	+0.06(+0.06%)
Sep 26, 2024	95.01	95.18	94.54	94.79	218,459	+0.53(+0.56%)
Sep 25, 2024	94.78	94.84	94.19	94.26	206,266	-0.52(-0.55%)
Sep 24, 2024	94.95	94.95	94.41	94.78	181,312	+0.20(+0.21%)
Sep 23, 2024	94.58	94.79	94.38	94.58	187,868	+0.27(+0.28%)
Sep 20, 2024	94.51	94.54	93.95	94.31	160,955	-0.36(-0.38%)
Sep 19, 2024	94.75	95.00	94.12	94.67	253,498	+1.64(+1.77%)
Sep 18, 2024	93.33	94.33	92.89	93.03	283,398	-0.10(-0.11%)
Sep 17, 2024	93.13	93.65	92.82	93.13	213,478	+0.32(+0.34%)
Sep 16, 2024	92.48	92.86	92.27	92.81	138,810	+0.37(+0.40%)
Sep 13, 2024	91.87	92.60	91.87	92.44	216,758	+0.90(+0.98%)
Sep 12, 2024	90.96	91.64	90.54	91.54	225,417	+0.80(+0.88%)
Sep 11, 2024	90.08	90.84	88.52	90.75	242,563	+0.69(+0.76%)
Sep 10, 2024	90.35	90.35	89.25	90.06	187,033	-0.03(-0.03%)
Sep 09, 2024	89.83	90.44	89.66	90.09	160,521	+0.84(+0.94%)
Sep 06, 2024	90.84	91.16	89.10	89.25	338,653	-1.44(-1.58%)
Sep 05, 2024	91.10	91.38	90.36	90.69	238,388	-0.40(-0.44%)
Sep 04, 2024	91.10	91.74	90.88	91.08	244,986	-0.34(-0.37%)
Sep 03, 2024	92.94	92.95	91.06	91.42	334,804	-2.12(-2.27%)
Aug 30, 2024	92.96	93.58	92.43	93.55	185,011	+0.83(+0.89%)
Aug 29, 2024	92.96	93.47	92.60	92.72	407,584	+0.23(+0.25%)
Aug 28, 2024	92.83	92.91	92.00	92.49	1,173,248	-0.50(-0.54%)
Aug 27, 2024	92.79	93.06	92.65	92.99	203,502	-0.06(-0.06%)
Aug 26, 2024	93.44	93.58	92.90	93.05	134,023	-0.13(-0.14%)
Aug 23, 2024	92.29	93.31	92.29	93.18	252,358	+1.40(+1.52%)
Aug 22, 2024	92.62	92.79	91.64	91.78	266,336	-0.70(-0.75%)
Aug 21, 2024	92.22	92.60	91.97	92.48	340,130	+0.66(+0.72%)
Aug 20, 2024	92.28	92.34	91.71	91.82	148,619	-0.52(-0.56%)
Aug 19, 2024	91.66	92.34	91.54	92.34	122,591	+0.82(+0.89%)
Aug 16, 2024	91.03	91.67	91.03	91.52	132,331	+0.21(+0.23%)
Aug 15, 2024	90.71	91.44	90.66	91.31	154,666	+1.64(+1.83%)
Aug 14, 2024	89.73	89.85	89.21	89.67	161,993	+0.20(+0.22%)
Aug 13, 2024	88.74	89.53	88.53	89.47	705,661	+1.19(+1.34%)
Aug 12, 2024	88.70	88.73	88.04	88.28	446,455	-0.16(-0.18%)
Aug 09, 2024	88.01	88.64	87.79	88.44	199,193	+0.36(+0.41%)
Aug 08, 2024	87.02	88.20	86.80	88.08	345,051	+2.02(+2.35%)
Aug 07, 2024	87.86	88.23	86.01	86.06	472,588	-0.72(-0.83%)
Aug 06, 2024	86.36	87.92	86.05	86.78	603,241	+0.81(+0.94%)
Aug 05, 2024	84.93	86.88	84.63	85.97	612,032	-2.38(-2.70%)
Aug 02, 2024	89.09	89.31	87.74	88.35	408,943	-2.31(-2.55%)

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.