NYSEArca - Delayed Quote
USD
Avantis US Equity ETF (AVUS)
127.72
-0.41
(-0.32%)
At close: November 2 at 4:00:00 PM EST
Trade AVUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
128.70
129.51
127.65
127.72
127.72
385,100
Oct 30, 2026
128.80
128.93
127.25
128.13
128.13
268,300
Oct 29, 2026
129.54
130.07
129.43
129.92
129.92
269,200
Oct 28, 2026
129.76
130.00
129.37
129.83
129.83
216,300
Oct 27, 2026
129.23
129.65
128.77
129.48
129.48
272,100
Oct 26, 2026
128.25
129.26
128.25
128.80
128.80
199,100
Oct 23, 2026
128.17
128.63
127.74
128.06
128.06
264,300
Oct 22, 2026
128.99
129.19
128.26
128.79
128.79
340,200
Oct 21, 2026
129.94
130.30
129.46
130.06
130.06
305,200
Oct 20, 2026
128.91
129.95
128.73
129.44
129.44
503,000
Oct 19, 2026
129.33
129.63
128.92
128.93
128.93
430,600
Oct 16, 2026
130.08
130.10
128.28
128.63
128.63
227,000
Oct 15, 2026
128.89
129.89
128.38
129.77
129.77
272,300
Oct 14, 2026
129.97
130.06
128.67
129.25
129.25
244,300
Oct 13, 2026
130.48
130.69
130.15
130.57
130.57
474,000
Oct 12, 2026
130.60
130.78
130.43
130.54
130.54
141,200
Oct 9, 2026
130.35
130.68
130.08
130.52
130.52
254,000
Oct 8, 2026
129.88
130.40
129.55
130.06
130.06
553,200
Oct 7, 2026
130.10
130.33
129.65
130.20
130.20
248,400
Oct 6, 2026
130.71
131.24
130.69
130.76
130.76
969,500
Oct 5, 2026
129.64
130.66
129.41
130.25
130.25
326,600
Oct 2, 2026
129.71
129.95
129.11
129.58
129.58
425,700
Oct 1, 2026
128.31
128.91
127.50
128.71
128.71
379,900
Sep 30, 2026
128.99
129.21
128.08
128.09
128.09
397,800
Sep 29, 2026
128.97
128.97
128.20
128.55
128.55
335,100
Sep 28, 2026
129.42
129.42
128.60
128.80
128.80
339,700
Sep 25, 2026
129.26
129.94
128.99
129.72
129.72
316,200
Sep 24, 2026
128.78
129.41
128.59
129.15
129.15
253,300
Sep 23, 2026
130.12
130.12
129.10
129.21
129.21
316,000
Sep 22, 2026
130.41
130.58
130.08
130.14
130.14
286,400
Sep 21, 2026
129.47
130.52
129.39
130.26
130.26
216,800
Sep 18, 2026
128.79
128.80
128.20
128.78
128.78
231,000
Sep 17, 2026
128.99
128.99
128.34
128.75
128.75
371,200
Sep 16, 2026
128.73
128.78
126.66
127.58
127.58
370,500
Sep 15, 2026
128.81
128.81
128.11
128.42
128.42
231,000
Sep 14, 2026
128.68
129.34
128.59
128.84
128.84
290,400
Sep 11, 2026
129.76
129.93
129.49
129.65
129.65
269,900
Sep 10, 2026
128.76
128.95
128.39
128.63
128.63
431,000
Sep 9, 2026
129.89
129.89
129.32
129.44
129.44
386,300
Sep 8, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
130.96
131.02
130.03
130.16
130.16
272,800
Sep 4, 2026
131.24
131.42
131.02
131.29
131.00
240,000
Sep 3, 2026
130.73
131.47
130.43
131.39
131.10
267,300
Sep 2, 2026
129.38
130.31
129.35
130.10
129.81
261,900
Sep 1, 2026
129.45
129.83
128.93
129.30
129.01
287,500
Aug 31, 2026
130.27
130.48
129.79
130.14
129.85
269,000
Aug 28, 2026
131.07
131.39
130.38
130.53
130.24
195,500
Aug 27, 2026
130.77
131.02
130.40
130.91
130.62
245,800
Aug 26, 2026
130.15
130.77
130.15
130.52
130.23
362,300
Aug 25, 2026
130.66
130.66
130.00
130.38
130.09
331,600
Aug 24, 2026
130.34
130.38
129.94
130.21
129.92
203,400
Aug 21, 2026
130.62
130.80
130.27
130.59
130.30
217,600
Aug 20, 2026
130.59
130.90
129.88
129.91
129.62
333,700
Aug 19, 2026
131.59
131.76
130.91
130.99
130.70
267,900
Aug 18, 2026
131.48
131.54
130.86
130.91
130.62
222,400
Aug 17, 2026
132.47
132.65
132.01
132.01
131.71
339,300
Aug 14, 2026
132.54
132.81
132.27
132.47
132.17
252,900
Aug 13, 2026
131.92
132.60
131.92
132.35
132.05
314,000
Aug 12, 2026
131.89
131.96
131.32
131.54
131.25
354,900
Aug 11, 2026
131.57
131.66
131.00
131.10
130.81
170,500
Aug 10, 2026
131.11
131.51
131.04
131.26
130.97
180,500
Aug 7, 2026
130.95
131.29
130.54
131.18
130.89
412,500
Aug 6, 2026
131.04
131.26
130.49
130.62
130.33
241,500
Aug 5, 2026
132.07
132.19
130.82
130.82
130.53
257,400
Aug 4, 2026
129.60
131.62
129.60
131.33
131.04
301,200
Aug 3, 2026
127.90
129.36
127.90
129.31
129.02
294,100
Jul 31, 2026
127.60
127.91
126.24
127.60
127.31
232,000
Jul 30, 2026
125.98
126.99
125.66
126.88
126.60
227,400
Jul 29, 2026
126.68
126.94
124.77
124.78
124.50
274,000
Jul 28, 2026
126.58
127.05
126.14
126.82
126.54
269,600
Jul 27, 2026
127.73
127.94
126.16
126.77
126.49
338,200
Jul 24, 2026
126.82
127.69
126.65
126.91
126.63
204,700
Jul 23, 2026
126.97
127.46
126.43
126.84
126.56
258,500
Jul 22, 2026
127.93
128.43
127.93
128.06
127.77
210,300
Jul 21, 2026
127.60
128.24
127.25
128.09
127.80
746,400
Jul 20, 2026
127.72
127.91
126.74
126.78
126.50
247,700
Jul 17, 2026
126.72
127.75
126.57
127.12
126.84
216,500
Jul 16, 2026
128.09
128.76
127.69
128.13
127.84
321,600
Jul 15, 2026
128.64
128.70
127.79
128.51
128.22
331,900
Jul 14, 2026
128.29
128.57
127.96
128.28
127.99
323,400
Jul 13, 2026
128.20
128.48
127.60
127.79
127.50
244,000
Jul 10, 2026
128.10
128.63
127.53
128.51
128.22
235,400
Jul 9, 2026
127.43
128.16
127.22
127.94
127.65
362,100
Jul 8, 2026
126.64
126.91
125.86
126.82
126.54
309,000
Jul 7, 2026
127.75
127.80
126.78
127.25
126.97
346,500
Jul 6, 2026
127.66
128.11
127.59
127.93
127.64
326,800
Jul 2, 2026
127.99
128.51
126.20
127.09
126.81
316,800
Jul 1, 2026
127.72
128.30
127.21
127.51
127.22
348,400
Jun 30, 2026
127.35
128.38
127.35
128.08
127.79
303,400
Jun 29, 2026
126.80
127.40
125.95
127.30
127.01
257,000
Jun 26, 2026
125.81
126.94
125.48
126.09
125.81
322,800
Jun 25, 2026
127.32
127.44
126.13
126.72
126.44
315,300
Jun 24, 2026
126.15
127.00
125.54
125.96
125.68
398,800
Jun 23, 2026
125.84
126.87
125.50
125.96
125.68
297,900
Jun 22, 2026
127.90
128.42
127.55
127.78
127.49
208,800
Jun 18, 2026
127.76
127.94
127.13
127.64
127.35
280,500
Jun 17, 2026
128.02
128.16
126.01
126.26
125.98
321,200
Jun 16, 2026
128.58
128.86
127.69
127.78
127.49
254,500
Jun 15, 2026
128.38
128.86
128.25
128.44
128.15
365,600
Jun 12, 2026
126.34
127.25
125.65
126.75
126.47
314,700
Jun 11, 2026
124.25
126.21
123.79
125.93
125.65
416,600
Jun 10, 2026
124.62
125.63
123.41
123.45
123.17
2,586,300
Jun 9, 2026
0.336
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
126.13
126.77
122.80
125.19
124.91
342,000
Jun 8, 2026
126.17
126.63
125.57
125.68
125.06
230,100
Jun 5, 2026
127.57
127.64
124.88
125.15
124.54
287,000
Jun 4, 2026
127.41
128.62
127.41
128.34
127.71
274,500
Jun 3, 2026
127.92
128.17
127.56
127.63
127.00
367,600
Jun 2, 2026
127.58
128.36
127.51
128.22
127.59
379,800
Jun 1, 2026
127.23
127.89
127.07
127.63
127.00
425,300
May 29, 2026
127.56
127.84
127.28
127.49
126.86
353,800
May 28, 2026
126.90
127.59
126.59
127.39
126.76
260,100
May 27, 2026
127.17
127.34
126.73
127.04
126.42
339,200
May 26, 2026
126.65
127.25
126.65
127.01
126.39
284,300
May 22, 2026
125.71
126.25
125.58
125.77
125.15
335,900
May 21, 2026
124.49
125.52
124.20
125.19
124.58
282,700
May 20, 2026
123.83
124.98
123.65
124.94
124.33
224,500
May 19, 2026
123.54
124.12
122.97
123.47
122.86
201,300
May 18, 2026
124.53
124.74
123.49
124.24
123.63
223,200
May 15, 2026
124.73
124.92
124.19
124.39
123.78
568,700
May 14, 2026
125.24
126.16
125.18
125.89
125.27
196,900
May 13, 2026
124.64
125.29
124.13
125.08
124.47
234,500
May 12, 2026
124.50
124.63
123.32
124.49
123.88
441,800
May 11, 2026
124.62
125.13
124.62
124.84
124.23
199,900
May 8, 2026
124.29
124.76
124.29
124.64
124.03
218,700
May 7, 2026
124.83
124.83
123.44
123.75
123.14
288,900
May 6, 2026
123.76
124.82
123.76
124.67
124.06
256,300
May 5, 2026
122.47
123.40
122.47
123.11
122.51
242,600
May 4, 2026
122.13
122.58
121.38
121.82
121.22
262,900
May 1, 2026
122.50
122.99
122.29
122.32
121.72
281,800
Apr 30, 2026
120.95
122.31
120.81
122.09
121.49
264,400
Apr 29, 2026
120.85
120.96
120.25
120.75
120.16
214,100
Apr 28, 2026
121.23
121.27
120.47
120.91
120.32
206,400
Apr 27, 2026
121.23
121.59
121.05
121.52
120.92
341,900
Apr 24, 2026
120.85
121.38
120.56
121.17
120.58
213,400
Apr 23, 2026
120.61
121.17
119.57
120.54
119.95
265,200
Apr 22, 2026
120.63
120.74
120.28
120.65
120.06
228,600
Apr 21, 2026
120.72
120.96
119.54
119.74
119.15
188,200
Apr 20, 2026
120.25
120.52
120.06
120.41
119.82
197,800
Apr 17, 2026
119.63
120.88
119.60
120.44
119.85
245,700
Apr 16, 2026
118.83
119.13
118.53
118.98
118.40
257,000
Apr 15, 2026
118.34
118.78
118.01
118.71
118.13
188,800
Apr 14, 2026
117.44
118.35
117.22
118.32
117.74
231,400
Apr 13, 2026
115.82
117.17
115.68
117.17
116.60
221,100
Apr 10, 2026
116.61
116.64
116.02
116.11
115.54
272,700
Apr 9, 2026
115.36
116.61
115.36
116.39
115.82
351,100
Apr 8, 2026
115.30
115.68
114.77
115.52
114.95
302,200
Apr 7, 2026
112.16
112.65
111.46
112.60
112.05
294,300
Apr 6, 2026
112.02
112.61
111.95
112.56
112.01
463,200
Apr 2, 2026
110.59
112.45
110.31
112.00
111.45
299,900
Apr 1, 2026
111.70
112.52
111.70
111.91
111.36
359,700
Mar 31, 2026
109.30
111.26
109.20
111.18
110.63
382,000
Mar 30, 2026
109.81
109.81
107.74
108.12
107.59
541,200
Mar 27, 2026
109.99
110.07
108.57
108.77
108.24
401,500
Mar 26, 2026
111.30
111.89
110.31
110.31
109.77
400,500
Mar 25, 2026
112.38
112.76
111.68
112.24
111.69
277,700
Mar 24, 2026
110.75
112.22
110.60
111.61
111.06
329,200
Mar 23, 2026
111.56
112.69
111.26
111.39
110.84
384,700
Mar 20, 2026
111.47
111.48
109.38
109.99
109.45
596,700
Mar 19, 2026
110.80
112.14
110.57
111.63
111.08
542,700
Mar 18, 2026
112.66
112.89
111.64
111.64
111.09
371,400
Mar 17, 2026
113.08
113.55
112.89
113.06
112.51
209,300
Mar 16, 2026
112.41
112.98
112.22
112.50
111.95
637,300
Mar 13, 2026
112.37
112.88
111.24
111.37
110.82
305,700
Mar 12, 2026
112.69
112.78
111.83
111.83
111.28
318,700
Mar 11, 2026
113.70
114.02
113.15
113.62
113.06
247,100
Mar 10, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
113.77
114.89
113.40
113.66
113.10
246,000
Mar 9, 2026
112.08
114.29
111.19
114.08
113.28
234,300
Mar 6, 2026
113.52
113.78
112.78
113.22
112.42
308,600
Mar 5, 2026
115.43
115.95
114.07
114.98
114.17
280,100
Mar 4, 2026
115.77
116.43
115.20
116.12
115.30
333,600
Mar 3, 2026
114.67
115.74
113.42
115.36
114.55
284,900
Mar 2, 2026
115.17
116.95
115.14
116.62
115.80
305,200
Feb 27, 2026
116.06
116.51
115.78
116.48
115.66
286,600
Feb 26, 2026
117.64
117.68
116.29
117.21
116.39
304,700
Feb 25, 2026
117.25
117.63
117.00
117.58
116.75
301,400
Feb 24, 2026
115.92
116.94
115.68
116.80
115.98
205,800
Feb 23, 2026
117.03
117.42
115.46
115.87
115.05
264,800
Feb 20, 2026
116.11
117.43
116.11
117.38
116.55
372,000
Feb 19, 2026
116.44
116.72
115.91
116.44
115.62
225,800
Feb 18, 2026
116.33
117.28
116.17
116.79
115.97
223,900
Feb 17, 2026
115.82
116.39
114.90
116.10
115.28
311,400
Feb 13, 2026
115.68
116.67
114.97
115.98
115.16
347,200
Feb 12, 2026
117.91
118.27
115.49
115.66
114.85
851,700
Feb 11, 2026
117.99
118.22
116.89
117.46
116.63
321,000
Feb 10, 2026
117.60
117.80
117.07
117.13
116.31
316,400
Feb 9, 2026
116.95
117.86
116.80
117.53
116.70
275,900
Feb 6, 2026
115.42
117.42
115.42
117.21
116.39
332,500
Feb 5, 2026
115.14
115.75
114.34
114.82
114.01
279,600
Feb 4, 2026
116.56
116.97
115.29
116.08
115.26
555,100
Feb 3, 2026
116.83
117.18
115.31
116.32
115.50
337,200
Feb 2, 2026
115.20
116.84
115.20
116.58
115.76
279,600
Jan 30, 2026
115.87
116.15
114.82
115.67
114.86
407,700
Jan 29, 2026
116.39
116.55
114.73
116.29
115.47
359,400
Jan 28, 2026
116.28
116.39
115.77
115.99
115.17
329,200
Jan 27, 2026
115.73
116.08
115.57
115.94
115.12
259,700
Jan 26, 2026
115.09
115.52
115.08
115.34
114.53
197,600
Jan 23, 2026
115.07
115.21
114.61
114.86
114.05
208,000
Jan 22, 2026
115.36
115.60
114.93
115.16
114.35
256,600
Jan 21, 2026
113.35
115.18
113.35
114.64
113.83
225,000
Jan 20, 2026
113.46
114.07
112.81
112.92
112.13
576,400
Jan 16, 2026
115.48
115.49
114.80
114.98
114.17
326,500
Jan 15, 2026
115.27
115.66
115.07
115.13
114.32
317,500
Jan 14, 2026
114.50
114.71
113.97
114.59
113.78
258,300
Jan 13, 2026
115.25
115.37
114.56
114.93
114.12
294,700
Jan 12, 2026
114.46
115.21
114.46
115.14
114.33
279,100
Jan 9, 2026
114.48
115.20
114.26
115.05
114.24
228,600
Jan 8, 2026
113.78
114.44
113.69
114.30
113.50
192,800
Jan 7, 2026
114.57
114.57
113.80
113.89
113.09
226,600
Jan 6, 2026
113.65
114.58
113.61
114.55
113.74
488,200
Jan 5, 2026
113.15
113.89
113.15
113.65
112.85
355,100
Jan 2, 2026
112.30
112.65
111.93
112.55
111.76
261,600
Dec 31, 2025
112.66
112.66
111.78
111.78
110.99
212,600
Dec 30, 2025
112.90
112.97
112.66
112.70
111.91
294,600
Dec 29, 2025
112.82
113.15
112.59
112.90
112.11
234,000
Dec 26, 2025
113.28
113.44
113.06
113.29
112.49
203,600
Dec 24, 2025
112.95
113.43
112.90
113.27
112.47
165,200
Dec 23, 2025
112.53
112.97
112.49
112.92
112.13
215,900
Dec 22, 2025
112.39
112.71
112.32
112.59
111.80
216,700
Dec 19, 2025
111.31
112.00
111.29
111.89
111.10
369,900
Dec 18, 2025
111.29
111.79
110.77
111.02
110.24
406,300
Dec 17, 2025
111.38
111.51
110.18
110.21
109.43
231,800
Dec 16, 2025
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
111.50
111.74
110.66
111.23
110.45
345,200
Dec 15, 2025
112.85
112.85
111.79
112.07
110.96
184,200
Dec 12, 2025
113.44
113.46
111.88
112.17
111.06
285,100
Dec 11, 2025
112.56
113.41
112.38
113.41
112.29
316,200
Dec 10, 2025
111.61
113.12
111.59
112.86
111.74
324,900
Dec 9, 2025
111.61
112.16
111.61
111.68
110.57
269,500
Dec 8, 2025
112.41
112.41
111.51
111.72
110.61
235,400
Dec 5, 2025
112.14
112.65
112.08
112.14
111.03
185,100
Dec 4, 2025
112.03
112.16
111.60
111.99
110.88
266,600
Dec 3, 2025
111.04
111.98
111.04
111.83
110.72
193,100
Dec 2, 2025
111.34
111.44
110.84
111.18
110.08
183,500
Dec 1, 2025
110.66
111.56
110.66
111.02
109.92
337,400
Nov 28, 2025
111.11
111.45
111.06
111.45
110.35
91,700
Nov 26, 2025
110.50
111.25
110.44
110.85
109.75
489,000
Nov 25, 2025
108.73
110.19
108.46
110.09
109.00
282,100
Nov 24, 2025
107.95
108.92
107.67
108.75
107.67
239,400
Nov 21, 2025
106.18
108.12
105.85
107.31
106.25
379,200
Nov 20, 2025
109.05
109.46
105.72
105.84
104.79
410,500
Nov 19, 2025
107.23
108.11
106.92
107.49
106.42
241,700
Nov 18, 2025
107.08
107.94
106.46
107.16
106.10
286,600
Nov 17, 2025
108.71
109.30
107.21
107.72
106.65
412,400
Nov 14, 2025
108.09
109.66
107.77
109.09
108.01
216,400
Nov 13, 2025
110.45
110.67
108.91
109.15
108.07
204,400
Nov 12, 2025
111.21
111.24
110.74
110.95
109.85
255,900
Nov 11, 2025
110.33
110.98
110.24
110.83
109.73
224,800
Nov 10, 2025
110.17
110.74
109.60
110.53
109.43
198,200
Nov 7, 2025
108.28
109.13
107.50
109.13
108.05
238,500
Nov 6, 2025
109.73
109.91
108.49
108.75
107.67
251,400
Nov 5, 2025
109.22
110.39
109.18
109.88
108.79
227,200
Nov 4, 2025
109.02
109.86
109.02
109.22
108.14
222,800
Nov 3, 2025
110.81
110.81
109.76
110.47
109.37
196,400
