Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
Avantis U.S. Equity ETF
AMEX
AVUS
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
65.33
65.48
63.25
63.37
384,900
13/10/22
62.11
65.18
61.78
64.94
315,900
12/10/22
63.38
63.69
63.18
63.25
537,200
11/10/22
63.46
64.33
62.94
63.43
415,100
10/10/22
64.27
64.36
63.33
63.76
337,900
07/10/22
65.28
65.28
63.81
64.17
411,800
06/10/22
66.06
66.54
65.67
65.80
303,400
05/10/22
65.71
66.61
65.26
66.30
475,200
04/10/22
65.17
66.41
65.17
66.41
389,900
03/10/22
63.16
64.46
63.00
64.17
1,034,600
30/09/22
63.01
63.70
62.29
62.35
538,000
29/09/22
63.79
63.79
62.59
63.14
859,400
28/09/22
63.16
64.65
62.92
64.35
536,300
26/09/22
63.29
64.00
62.60
62.81
588,500
23/09/22
64.33
64.33
62.80
63.59
487,900
22/09/22
65.87
65.87
64.94
65.02
435,600
21/09/22
67.27
67.72
65.77
65.78
243,600
20/09/22
67.14
67.17
66.39
66.88
280,000
19/09/22
66.86
68.05
66.86
68.00
226,600
16/09/22
67.60
67.60
66.78
67.39
635,000
15/09/22
68.57
69.02
67.92
68.17
226,800
14/09/22
68.85
69.06
68.19
68.82
189,900
13/09/22
69.91
70.20
68.34
68.57
279,500
12/09/22
71.20
71.65
71.13
71.47
423,200
09/09/22
70.05
70.85
70.05
70.72
215,300
08/09/22
68.59
69.54
68.47
69.53
204,000
07/09/22
67.67
69.10
67.67
68.98
260,800
06/09/22
68.52
68.52
67.49
67.85
391,500
02/09/22
69.52
69.74
67.99
68.29
156,700
01/09/22
68.35
68.75
67.81
68.72
214,700
31/08/22
69.57
69.69
68.82
68.83
159,400
30/08/22
70.46
70.46
69.00
69.31
286,800
29/08/22
70.20
70.79
70.02
70.28
243,300
26/08/22
72.92
72.97
70.69
70.69
184,900
25/08/22
72.18
72.96
72.05
72.92
372,200
24/08/22
71.49
72.06
71.49
71.89
86,600
23/08/22
71.64
72.21
71.58
71.61
96,000
22/08/22
72.21
72.21
71.39
71.57
191,200
19/08/22
73.49
73.50
72.76
72.96
77,200
18/08/22
73.56
74.05
73.50
73.92
74,000
17/08/22
73.47
73.91
73.10
73.53
191,800
16/08/22
73.68
74.44
73.68
74.13
131,700
15/08/22
73.32
73.93
73.16
73.86
96,000
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%