STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

Oil extends slide amid weak manufacturing data, concerns of oversupply

Avantis US Equity ETF (AVUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

88.32

-0.63

(-0.71%)

As of 01:46PM EDT. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	88.61	88.68	88.14	88.32	88.32	112,331
Jun 03, 2024	89.52	89.54	88.16	88.95	88.95	232,500
May 31, 2024	88.68	89.27	87.83	89.23	89.23	145,000
May 30, 2024	88.40	88.72	88.21	88.40	88.40	167,800
May 29, 2024	88.57	88.69	88.37	88.44	88.44	221,300
May 28, 2024	89.67	89.67	88.90	89.28	89.28	135,300
May 24, 2024	89.12	89.48	88.96	89.36	89.36	134,500
May 23, 2024	89.91	89.91	88.45	88.62	88.62	196,000
May 22, 2024	89.84	89.84	89.14	89.49	89.49	166,800
May 21, 2024	89.74	89.97	89.71	89.94	89.94	156,500
May 20, 2024	89.90	90.19	89.80	89.89	89.89	136,300
May 17, 2024	89.70	89.83	89.52	89.83	89.83	126,400
May 16, 2024	90.02	90.11	89.63	89.64	89.64	215,300
May 15, 2024	89.58	90.03	89.34	89.96	89.96	185,500
May 14, 2024	88.73	89.11	88.63	89.06	89.06	223,700
May 13, 2024	88.94	89.00	88.53	88.58	88.58	116,400
May 10, 2024	88.87	88.96	88.48	88.62	88.62	137,600
May 09, 2024	88.06	88.64	87.96	88.61	88.61	162,300
May 08, 2024	87.55	88.04	87.55	87.99	87.99	139,200
May 07, 2024	87.92	88.27	87.92	87.99	87.99	194,700
May 06, 2024	87.40	87.86	87.40	87.84	87.84	122,200
May 03, 2024	87.02	87.25	86.53	86.93	86.93	311,300
May 02, 2024	85.76	86.11	85.00	85.96	85.96	216,400
May 01, 2024	85.14	86.38	84.90	85.04	85.04	340,500
Apr 30, 2024	86.47	86.57	85.25	85.25	85.25	127,400
Apr 29, 2024	86.71	86.92	86.39	86.85	86.85	117,900
Apr 26, 2024	86.17	86.71	86.03	86.48	86.48	171,900
Apr 25, 2024	85.27	86.03	84.81	85.86	85.86	227,700
Apr 24, 2024	86.52	86.59	85.83	86.27	86.27	237,800
Apr 23, 2024	85.58	86.46	85.49	86.31	86.31	198,800
Apr 22, 2024	84.98	85.82	84.69	85.30	85.30	1,242,800
Apr 19, 2024	84.75	85.17	84.26	84.59	84.59	255,600
Apr 18, 2024	85.16	85.70	84.71	84.82	84.82	218,300
Apr 17, 2024	85.91	85.93	84.74	84.96	84.96	293,300
Apr 16, 2024	85.74	85.93	85.16	85.47	85.47	323,000
Apr 15, 2024	87.51	87.63	85.60	85.82	85.82	238,100
Apr 12, 2024	87.54	87.76	86.49	86.77	86.77	224,900
Apr 11, 2024	87.87	88.27	87.24	88.05	88.05	1,471,100
Apr 10, 2024	87.62	88.12	87.32	87.64	87.64	440,300
Apr 09, 2024	89.06	89.10	87.98	88.75	88.75	208,200
Apr 08, 2024	88.89	88.95	88.66	88.70	88.70	147,100
Apr 05, 2024	88.06	88.94	87.99	88.67	88.67	197,100
Apr 04, 2024	89.50	89.60	87.73	87.79	87.79	267,300
Apr 03, 2024	88.45	89.02	88.43	88.83	88.83	319,100
Apr 02, 2024	88.65	88.65	88.23	88.55	88.55	213,700
Apr 01, 2024	89.56	89.60	89.12	89.27	89.27	220,500
Mar 28, 2024	89.36	89.65	89.36	89.50	89.50	179,100
Mar 27, 2024	88.67	89.34	88.62	89.34	89.34	206,400
Mar 26, 2024	88.81	88.83	88.26	88.26	88.26	229,300
Mar 25, 2024	88.57	88.73	88.48	88.48	88.48	221,000
Mar 22, 2024	89.00	89.03	88.61	88.64	88.64	222,300
Mar 21, 2024	88.90	89.21	88.90	89.03	89.03	212,000
Mar 21, 2024	0.262 Dividend
Mar 20, 2024	87.68	88.79	87.56	88.71	88.45	242,600
Mar 19, 2024	86.94	87.71	86.94	87.68	87.42	242,700
Mar 18, 2024	87.32	87.49	87.08	87.12	86.86	148,300
Mar 15, 2024	86.67	87.13	86.61	86.83	86.57	173,600
Mar 14, 2024	87.76	87.76	86.63	87.15	86.89	286,500
Mar 13, 2024	87.47	87.81	87.34	87.55	87.29	244,100
Mar 12, 2024	87.11	87.54	86.64	87.42	87.16	200,300
Mar 11, 2024	86.75	86.89	86.31	86.78	86.52	382,000
Mar 08, 2024	87.52	87.89	86.80	86.91	86.65	177,200
Mar 07, 2024	87.07	87.51	87.07	87.38	87.12	207,300
Mar 06, 2024	86.76	86.87	86.34	86.57	86.31	228,500
Mar 05, 2024	86.37	86.71	85.80	86.17	85.92	191,400
Mar 04, 2024	86.82	87.06	86.69	86.71	86.45	184,200
Mar 01, 2024	86.28	86.85	86.12	86.81	86.55	207,100
Feb 29, 2024	85.98	86.31	85.62	86.09	85.84	190,000
Feb 28, 2024	85.51	85.88	85.50	85.65	85.40	202,600
Feb 27, 2024	85.71	85.89	85.54	85.86	85.61	203,500
Feb 26, 2024	85.74	85.90	85.45	85.52	85.27	186,000
Feb 23, 2024	85.67	85.89	85.50	85.68	85.43	175,800
Feb 22, 2024	85.02	85.73	84.93	85.60	85.35	275,800
Feb 21, 2024	83.83	84.25	83.68	84.25	84.00	277,400
Feb 20, 2024	84.27	84.27	83.84	84.08	83.83	604,500
Feb 16, 2024	85.01	85.22	84.56	84.63	84.38	197,000
Feb 15, 2024	84.46	85.20	84.43	85.13	84.88	284,100
Feb 14, 2024	83.83	84.25	83.45	84.21	83.96	238,300
Feb 13, 2024	83.56	83.74	82.74	83.35	83.10	325,100
Feb 12, 2024	84.51	85.20	84.50	84.80	84.55	185,000
Feb 09, 2024	84.23	84.54	84.00	84.49	84.24	192,400
Feb 08, 2024	83.76	84.02	83.64	84.01	83.76	154,900
Feb 07, 2024	83.45	83.81	83.22	83.70	83.45	379,800
Feb 06, 2024	83.04	83.24	82.86	83.14	82.89	441,800
Feb 05, 2024	83.15	83.15	82.42	82.84	82.60	235,400
Feb 02, 2024	82.68	83.67	82.61	83.40	83.15	282,200
Feb 01, 2024	82.25	82.76	81.73	82.76	82.52	288,800
Jan 31, 2024	82.88	83.15	81.88	81.90	81.66	318,100
Jan 30, 2024	83.13	83.48	83.12	83.38	83.13	266,000
Jan 29, 2024	82.70	83.38	82.62	83.38	83.13	896,000
Jan 26, 2024	82.69	82.97	82.54	82.73	82.49	146,600
Jan 25, 2024	82.59	82.73	82.26	82.73	82.49	184,900
Jan 24, 2024	82.66	82.69	82.05	82.11	81.87	248,500
Jan 23, 2024	82.22	82.29	81.82	82.11	81.87	247,300
Jan 22, 2024	81.90	82.23	81.82	82.03	81.79	197,400
Jan 19, 2024	80.89	81.62	80.59	81.58	81.34	271,400
Jan 18, 2024	80.29	80.68	79.88	80.58	80.34	233,900
Jan 17, 2024	79.79	80.04	79.55	79.93	79.69	238,700
Jan 16, 2024	80.64	80.72	80.14	80.44	80.20	320,400
Jan 12, 2024	81.28	81.47	80.71	80.94	80.70	196,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,903.20-213.49(-0.97%)

S&P 5005,275.03-8.37(-0.16%)

DOW38,641.39+70.36(+0.18%)

CAD/USD0.7313-0.0027(-0.36%)

CRUDE OIL73.55-0.67(-0.90%)

Bitcoin CAD96,412.37+1,622.11(+1.71%)

STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

Avantis US Equity ETF (AVUS)

S&P/TSX
21,903.20
-213.49(-0.97%)

S&P 500
5,275.03
-8.37(-0.16%)

DOW
38,641.39
+70.36(+0.18%)

CAD/USD
0.7313
-0.0027(-0.36%)

CRUDE OIL
73.55
-0.67(-0.90%)

Bitcoin CAD
96,412.37
+1,622.11(+1.71%)