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%
AVUS — Avantis U.S. Equity ETF
NYSE ArcaAvantis U.S. Equity ETF
$129.58
+0.87(+0.68%)
- O
- 129.71
- H
- 129.95
- L
- 129.11
- V
- 404.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$129.58
Period Return+49.37%
Period High$132.81
Period Low$85.42
Avg Daily Volume294.4K
Total Trading Days365
AVUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $129.71 | $129.95 | $129.11 | $129.58 | +$0.87 | +0.68% | 404,622 | $129.54 | $129.11 $129.95 |
| Oct 1, 2026 | $128.31 | $128.92 | $127.51 | $128.71 | +$0.62 | +0.48% | 379,874 | $128.45 | $127.51 $128.92 |
| Sep 30, 2026 | $128.99 | $129.22 | $128.08 | $128.09 | $-0.46 | -0.36% | 398,560 | $128.74 | $128.08 $129.22 |
| Sep 29, 2026 | $128.97 | $128.97 | $128.20 | $128.55 | $-0.25 | -0.19% | 336,758 | $128.53 | $128.20 $128.97 |
| Sep 28, 2026 | $129.42 | $129.42 | $128.60 | $128.80 | $-0.92 | -0.71% | 339,678 | $129.01 | $128.60 $129.42 |
| Sep 25, 2026 | $129.26 | $129.94 | $128.99 | $129.72 | +$0.57 | +0.44% | 325,216 | $129.59 | $128.99 $129.94 |
| Sep 24, 2026 | $128.78 | $129.41 | $128.59 | $129.15 | $-0.06 | -0.05% | 253,325 | $129.05 | $128.59 $129.41 |
| Sep 23, 2026 | $130.12 | $130.12 | $129.10 | $129.21 | $-0.93 | -0.71% | 316,044 | $129.49 | $129.10 $130.12 |
| Sep 22, 2026 | $130.41 | $130.58 | $130.08 | $130.14 | $-0.12 | -0.09% | 286,411 | $130.31 | $130.08 $130.58 |
| Sep 21, 2026 | $129.47 | $130.52 | $129.39 | $130.26 | +$1.48 | +1.15% | 216,837 | $130.14 | $129.39 $130.52 |
| Sep 18, 2026 | $128.79 | $128.80 | $128.20 | $128.78 | +$0.03 | +0.02% | 231,479 | $128.56 | $128.20 $128.80 |
| Sep 17, 2026 | $128.99 | $128.99 | $128.34 | $128.75 | +$1.17 | +0.92% | 371,548 | $128.68 | $128.34 $128.99 |
| Sep 16, 2026 | $128.73 | $128.78 | $126.66 | $127.58 | $-0.84 | -0.65% | 370,865 | $127.84 | $126.66 $128.78 |
| Sep 15, 2026 | $128.81 | $128.81 | $128.11 | $128.42 | $-0.42 | -0.33% | 231,406 | $128.33 | $128.11 $128.81 |
| Sep 14, 2026 | $128.68 | $129.34 | $128.59 | $128.84 | $-0.81 | -0.62% | 290,372 | $129.00 | $128.59 $129.34 |
| Sep 11, 2026 | $129.76 | $129.93 | $129.49 | $129.65 | +$1.02 | +0.79% | 269,880 | $129.75 | $129.49 $129.93 |
| Sep 10, 2026 | $128.76 | $128.95 | $128.39 | $128.63 | $-0.81 | -0.63% | 430,960 | $128.70 | $128.39 $128.95 |
| Sep 9, 2026 | $129.89 | $129.89 | $129.32 | $129.44 | $-0.72 | -0.55% | 386,345 | $129.57 | $129.32 $129.89 |
| Sep 8, 2026 | $130.96 | $131.02 | $130.03 | $130.16 | $-1.13 | -0.86% | 272,768 | $130.44 | $130.03 $131.02 |
| Sep 4, 2026 | $131.24 | $131.42 | $131.02 | $131.29 | $-0.10 | -0.08% | 240,076 | $131.22 | $131.02 $131.42 |
| Sep 3, 2026 | $130.73 | $131.47 | $130.43 | $131.39 | +$1.29 | +0.99% | 267,302 | $131.18 | $130.43 $131.47 |
| Sep 2, 2026 | $129.38 | $130.31 | $129.36 | $130.10 | +$0.80 | +0.62% | 261,874 | $130.10 | $129.36 $130.31 |
| Sep 1, 2026 | $129.45 | $129.83 | $128.93 | $129.30 | $-0.84 | -0.65% | 287,474 | $129.36 | $128.93 $129.83 |
| Aug 31, 2026 | $130.27 | $130.48 | $129.79 | $130.14 | $-0.39 | -0.30% | 269,002 | $130.02 | $129.79 $130.48 |
| Aug 28, 2026 | $131.07 | $131.39 | $130.38 | $130.53 | $-0.38 | -0.29% | 195,510 | $130.79 | $130.38 $131.39 |
| Aug 27, 2026 | $130.77 | $131.02 | $130.40 | $130.91 | +$0.39 | +0.30% | 245,826 | $130.77 | $130.40 $131.02 |
| Aug 26, 2026 | $130.15 | $130.77 | $130.15 | $130.52 | +$0.14 | +0.11% | 362,347 | $130.57 | $130.15 $130.77 |
| Aug 25, 2026 | $130.66 | $130.66 | $130.00 | $130.38 | +$0.17 | +0.13% | 331,650 | $130.27 | $130.00 $130.66 |
| Aug 24, 2026 | $130.34 | $130.38 | $129.94 | $130.21 | $-0.38 | -0.29% | 203,391 | $130.22 | $129.94 $130.38 |
| Aug 21, 2026 | $130.62 | $130.80 | $130.27 | $130.59 | +$0.68 | +0.52% | 217,559 | $130.57 | $130.27 $130.80 |