Skip to main content
AVUS logo

Avantis U.S. Equity ETF

AVUSNYSEARCAAmerican Century InvestmentsEquity

$128.63Today:- (-)1Y +20.36%

As of Oct 16, 2026 close

Assets (AUM)
$14.60B
Expense ratio
0.15%
Dividend yield
0.92%
Holdings
1,937
52-week range
$105.72$132.81
Volume (live)
-
Avg. volume (3M)
333.79K

AVUS ETF Historical Prices: Avantis U.S. Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AVUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026130.08130.10128.28128.63128.63226.99K
Oct 15, 2026128.89129.89128.38129.77129.77272.26K
Oct 14, 2026129.97130.06128.67129.25129.25244.33K
Oct 13, 2026130.48130.69130.15130.57130.57474.02K
Oct 12, 2026130.60130.78130.43130.54130.54141.20K
Oct 9, 2026130.35130.68130.08130.52130.52253.90K
Oct 8, 2026129.88130.40129.55130.06130.06553.20K
Oct 7, 2026130.10130.33129.65130.20130.20248.40K
Oct 6, 2026130.71131.24130.69130.76130.76959.16K
Oct 5, 2026129.64130.66129.41130.25130.25326.58K
Oct 2, 2026129.71129.95129.11129.58129.58404.63K
Oct 1, 2026128.31128.91127.50128.71128.71345.91K
Sep 30, 2026128.99129.22128.08128.09128.09398.05K
Sep 29, 2026128.97128.97128.19128.55128.55318.19K
Sep 28, 2026129.42129.42128.60128.80128.80327.57K
Sep 25, 2026129.26129.94128.99129.72129.72315.43K
Sep 24, 2026128.78129.41128.59129.15129.15253.32K
Sep 23, 2026130.12130.12129.10129.21129.21316.04K
Sep 22, 2026130.41130.58130.08130.14130.14286.41K
Sep 21, 2026129.47130.52129.39130.26130.26216.83K
Sep 18, 2026128.79128.80128.20128.78128.78231.04K
Sep 17, 2026128.99128.99128.34128.75128.75371.01K
Sep 16, 2026128.73128.78126.66127.58127.58369.68K
Sep 15, 2026128.81128.81128.11128.42128.42231.03K
Sep 14, 2026128.68129.34128.59128.84128.84290.37K
Sep 11, 2026129.76129.93129.49129.65129.65269.88K
Sep 10, 2026128.76128.95128.39128.63128.63430.96K
Sep 9, 2026129.89129.89129.32129.44129.44386.34K
Sep 8, 2026130.96131.02130.03130.16130.16270.68K
Sep 4, 2026131.24131.42131.02131.29131.00240.08K
Sep 3, 2026130.73131.47130.43131.39131.10267.30K
Sep 2, 2026129.38130.31129.35130.10129.81261.87K
Sep 1, 2026129.45129.83128.93129.30129.01287.47K
Aug 31, 2026130.27130.48129.79130.14129.85269.00K
Aug 28, 2026131.07131.39130.38130.53130.24195.51K
Aug 27, 2026130.77131.02130.40130.91130.62245.83K
Aug 26, 2026130.15130.77130.15130.52130.23362.35K
Aug 25, 2026130.66130.66130.00130.38130.09331.65K
Aug 24, 2026130.34130.38129.94130.21129.92203.39K
Aug 21, 2026130.62130.80130.27130.59130.30217.56K
Aug 20, 2026130.59130.90129.88129.91129.62333.74K
Aug 19, 2026131.59131.76130.91130.99130.70267.95K
Aug 18, 2026131.48131.54130.86130.91130.62222.45K
Aug 17, 2026132.47132.65132.01132.01131.71339.29K
Aug 14, 2026132.54132.81132.27132.47132.17252.88K
Aug 13, 2026131.92132.60131.92132.35132.05314.01K
Aug 12, 2026131.89131.96131.32131.54131.25354.95K
Aug 11, 2026131.57131.66131.00131.10130.81170.48K
Aug 10, 2026131.11131.51131.04131.26130.97180.54K
Aug 7, 2026130.95131.28130.54131.18130.89412.45K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis U.S. Equity ETF Historical Prices

What is OHLC data for AVUS?

OHLC stands for Open, High, Low, Close - the four key price points for AVUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVUS?

The adjusted close price for AVUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVUS price history go?

AVUS historical price data is available from the ETF's inception on Sep 23, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVUS data?

AVUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVUS?

Trading volume for AVUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.