MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVUQ — Avantis U.S. Quality ETF
NasdaqAvantis U.S. Quality ETF
$68.48
+0.51(+0.75%)
- O
- 68.61
- H
- 68.61
- L
- 68.39
- V
- 3.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$68.48
Period Return+49.82%
Period High$68.70
Period Low$44.56
Avg Daily Volume4.9K
Total Trading Days365
AVUQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.61 | $68.61 | $68.39 | $68.48 | +$0.51 | +0.75% | 3,876 | $68.45 | $68.39 $68.61 |
| Oct 1, 2026 | $67.74 | $68.07 | $67.52 | $67.97 | +$0.17 | +0.25% | 429,634 | $67.63 | $67.52 $68.07 |
| Sep 30, 2026 | $68.23 | $68.39 | $67.80 | $67.80 | +$0.05 | +0.07% | 13,732 | $68.15 | $67.80 $68.39 |
| Sep 29, 2026 | $67.80 | $67.94 | $67.61 | $67.75 | $-0.02 | -0.02% | 14,971 | $67.81 | $67.61 $67.94 |
| Sep 28, 2026 | $68.01 | $68.01 | $67.77 | $67.77 | $-0.55 | -0.80% | 17,416 | $67.87 | $67.77 $68.01 |
| Sep 25, 2026 | $68.24 | $68.34 | $67.88 | $68.32 | +$0.29 | +0.43% | 20,926 | $68.18 | $67.88 $68.34 |
| Sep 24, 2026 | $67.71 | $68.12 | $67.54 | $68.03 | +$0.13 | +0.20% | 11,022 | $67.99 | $67.54 $68.12 |
| Sep 23, 2026 | $68.52 | $68.52 | $67.88 | $67.89 | $-0.68 | -1.00% | 19,287 | $67.98 | $67.88 $68.52 |
| Sep 22, 2026 | $68.35 | $68.70 | $68.35 | $68.57 | +$0.20 | +0.30% | 13,350 | $68.64 | $68.35 $68.70 |
| Sep 21, 2026 | $67.28 | $68.52 | $67.28 | $68.37 | +$1.34 | +2.00% | 14,255 | $67.82 | $67.28 $68.52 |
| Sep 18, 2026 | $66.78 | $67.04 | $66.67 | $67.03 | +$0.36 | +0.54% | 10,287 | $66.83 | $66.67 $67.04 |
| Sep 17, 2026 | $66.58 | $66.69 | $66.50 | $66.67 | +$0.93 | +1.42% | 13,193 | $66.62 | $66.50 $66.69 |
| Sep 16, 2026 | $66.14 | $66.23 | $65.49 | $65.74 | $-0.07 | -0.11% | 10,789 | $65.94 | $65.49 $66.23 |
| Sep 15, 2026 | $65.81 | $65.82 | $65.73 | $65.81 | $-0.41 | -0.62% | 15,289 | $65.83 | $65.73 $65.82 |
| Sep 14, 2026 | $65.90 | $66.34 | $65.90 | $66.22 | $-0.47 | -0.71% | 27,619 | $66.17 | $65.90 $66.34 |
| Sep 11, 2026 | $66.90 | $66.90 | $66.69 | $66.69 | +$0.57 | +0.87% | 3,862 | $66.81 | $66.69 $66.90 |
| Sep 10, 2026 | $65.99 | $66.27 | $65.99 | $66.12 | $-0.49 | -0.74% | 9,121 | $66.25 | $65.99 $66.27 |
| Sep 9, 2026 | $66.70 | $66.71 | $66.61 | $66.61 | $-0.34 | -0.51% | 13,613 | $66.66 | $66.61 $66.71 |
| Sep 8, 2026 | $67.16 | $67.21 | $66.93 | $66.95 | $-0.46 | -0.68% | 21,994 | $67.02 | $66.93 $67.21 |
| Sep 4, 2026 | $67.40 | $67.42 | $67.23 | $67.41 | +$0.13 | +0.19% | 11,254 | $67.33 | $67.23 $67.42 |
| Sep 3, 2026 | $66.82 | $67.32 | $66.79 | $67.28 | +$0.71 | +1.07% | 17,447 | $67.00 | $66.79 $67.32 |
| Sep 2, 2026 | $66.32 | $66.64 | $66.26 | $66.57 | +$0.40 | +0.60% | 6,590 | $66.55 | $66.26 $66.64 |
| Sep 1, 2026 | $66.57 | $66.61 | $66.09 | $66.17 | $-0.70 | -1.04% | 8,116 | $66.31 | $66.09 $66.61 |
| Aug 31, 2026 | $66.63 | $66.87 | $66.62 | $66.87 | $-0.16 | -0.24% | 8,263 | $66.68 | $66.62 $66.87 |
| Aug 28, 2026 | $67.68 | $67.70 | $66.94 | $67.03 | $-0.29 | -0.43% | 2,702 | $67.21 | $66.94 $67.70 |
| Aug 27, 2026 | $67.10 | $67.33 | $67.09 | $67.31 | +$0.67 | +1.01% | 301,662 | $67.15 | $67.09 $67.33 |
| Aug 26, 2026 | $66.67 | $66.78 | $66.53 | $66.64 | +$0.03 | +0.05% | 140,389 | $66.75 | $66.53 $66.78 |
| Aug 25, 2026 | $66.54 | $66.65 | $66.48 | $66.61 | +$0.28 | +0.42% | 10,407 | $66.57 | $66.48 $66.65 |
| Aug 24, 2026 | $66.29 | $66.52 | $66.22 | $66.33 | $-0.44 | -0.66% | 9,385 | $66.42 | $66.22 $66.52 |
| Aug 21, 2026 | $66.70 | $66.85 | $66.50 | $66.77 | +$0.30 | +0.45% | 36,856 | $66.76 | $66.50 $66.85 |