Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

41.15 +0.16 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.75 44.87 44.75 44.86 6,553 +0.02(+0.04%)
Oct 28, 2021 44.87 44.89 44.81 44.84 20,975 -0.06(-0.13%)
Oct 27, 2021 44.80 44.96 44.80 44.90 22,694 +0.15(+0.34%)
Oct 26, 2021 44.70 44.77 44.74 12,716 +0.04(+0.10%)
Oct 25, 2021 44.71 44.73 44.69 44.70 7,841 +0.07(+0.17%)
Oct 22, 2021 44.61 44.67 44.58 44.63 14,713 +0.06(+0.14%)
Oct 21, 2021 44.64 44.64 44.56 44.57 8,017 -0.09(-0.21%)
Oct 20, 2021 44.70 44.73 44.66 44.66 26,029 -0.05(-0.10%)
Oct 19, 2021 44.74 44.77 44.70 44.70 16,134 -0.13(-0.29%)
Oct 18, 2021 44.83 44.84 44.81 44.83 17,190 -0.06(-0.13%)
Oct 15, 2021 44.94 44.94 44.89 44.89 3,208 -0.14(-0.30%)
Oct 14, 2021 44.96 45.04 44.96 45.03 11,285 +0.10(+0.23%)
Oct 13, 2021 44.85 44.92 44.85 44.92 3,928 +0.08(+0.19%)
Oct 12, 2021 44.76 44.85 44.74 44.84 15,919 +0.15(+0.34%)
Oct 11, 2021 44.74 44.74 44.68 44.69 6,399 -0.08(-0.19%)
Oct 08, 2021 44.84 44.84 44.76 44.77 8,037 -0.12(-0.27%)
Oct 07, 2021 44.94 44.94 44.89 44.89 10,562 -0.11(-0.25%)
Oct 06, 2021 45.01 45.02 44.99 45.00 9,320 -0.00(-0.01%)
Oct 05, 2021 45.09 45.09 44.99 45.01 7,135 -0.11(-0.25%)
Oct 04, 2021 45.10 45.14 45.07 45.12 19,100 -0.04(-0.08%)
Oct 01, 2021 45.09 45.16 45.09 45.16 9,967 +0.18(+0.41%)
Sep 30, 2021 44.99 45.00 44.97 44.98 5,213 -0.02(-0.05%)
Sep 29, 2021 45.08 45.08 44.97 45.00 35,212 +0.04(+0.08%)
Sep 28, 2021 45.01 45.02 44.96 44.96 13,314 -0.18(-0.41%)
Sep 27, 2021 45.17 45.19 45.15 45.15 4,349 -0.06(-0.13%)
Sep 24, 2021 45.23 45.23 45.18 45.21 23,208 -0.07(-0.16%)
Sep 23, 2021 45.39 45.39 45.28 45.28 33,958 -0.24(-0.53%)
Sep 22, 2021 45.48 45.54 45.47 45.52 11,713 +0.04(+0.08%)
Sep 21, 2021 45.51 45.53 45.49 45.49 8,312 -0.00(-0.01%)
Sep 20, 2021 45.42 45.52 45.42 45.49 13,622 +0.11(+0.25%)
Sep 17, 2021 45.38 45.39 45.31 45.37 9,013 -0.08(-0.18%)
Sep 16, 2021 45.47 45.52 45.46 45.46 9,140 -0.06(-0.13%)
Sep 15, 2021 45.51 45.58 45.43 45.52 69,618 -0.05(-0.12%)
Sep 14, 2021 45.53 45.61 45.53 45.57 15,684 +0.08(+0.18%)
Sep 13, 2021 45.50 45.51 45.47 45.49 7,734 +0.07(+0.16%)
Sep 10, 2021 45.45 45.48 45.37 45.42 18,412 -0.11(-0.24%)
Sep 09, 2021 45.41 45.54 45.40 45.52 21,193 +0.14(+0.32%)
Sep 08, 2021 45.32 45.44 45.32 45.38 9,808 +0.11(+0.25%)
Sep 07, 2021 45.28 45.32 45.26 45.26 4,523 -0.16(-0.35%)
Sep 03, 2021 45.47 45.47 45.38 45.42 10,231 -0.08(-0.17%)
Sep 02, 2021 45.49 45.50 45.48 45.50 4,033 +0.06(+0.13%)
Sep 01, 2021 45.44 45.48 45.41 45.44 28,823 +0.01(+0.03%)
Aug 31, 2021 45.49 45.49 45.43 45.43 8,309 -0.04(-0.08%)
Aug 30, 2021 45.42 45.48 45.38 45.47 9,236 +0.07(+0.16%)
Aug 27, 2021 45.33 45.41 45.33 45.39 5,229 +0.13(+0.29%)
Aug 26, 2021 45.24 45.30 45.24 45.26 8,959 -0.01(-0.03%)
Aug 25, 2021 45.35 45.35 45.26 45.28 2,396 -0.09(-0.19%)
Aug 24, 2021 45.46 45.46 45.36 45.36 21,860 -0.10(-0.21%)
Aug 23, 2021 45.43 45.46 45.43 45.46 1,887 +0.02(+0.05%)
Aug 20, 2021 45.43 45.48 45.43 45.43 13,936 -0.02(-0.04%)
Aug 19, 2021 45.41 45.51 45.40 45.45 18,935 +0.09(+0.19%)
Aug 18, 2021 45.42 45.43 45.33 45.37 6,569 -0.04(-0.10%)
Aug 17, 2021 45.43 45.49 45.41 45.41 8,011 -0.05(-0.10%)
Aug 16, 2021 45.51 45.53 45.46 45.46 3,557 +0.03(+0.07%)
Aug 13, 2021 45.35 45.43 45.35 45.42 31,333 +0.19(+0.41%)
Aug 12, 2021 45.21 45.26 45.20 45.24 10,924 -0.03(-0.07%)
Aug 11, 2021 45.25 45.27 45.25 45.27 1,536 +0.09(+0.21%)
Aug 10, 2021 45.29 45.29 45.17 45.18 22,863 -0.08(-0.19%)
Aug 09, 2021 45.32 45.32 45.26 45.26 10,158 -0.11(-0.23%)
Aug 06, 2021 45.44 45.44 45.36 45.37 5,650 -0.19(-0.42%)
Aug 05, 2021 45.64 45.65 45.54 45.56 28,271 -0.11(-0.25%)
Aug 04, 2021 45.80 45.80 45.59 45.67 18,879 -0.03(-0.06%)
Aug 03, 2021 45.71 45.72 45.68 45.70 10,946 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.