Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

41.15 +0.16 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.97 44.99 44.86 44.87 10,758 +0.09(+0.21%)
Nov 29, 2021 44.64 44.80 44.64 44.78 18,189 +0.05(+0.11%)
Nov 26, 2021 44.70 44.77 44.70 44.73 2,929 +0.29(+0.66%)
Nov 24, 2021 44.34 44.44 44.34 44.43 9,824 +0.05(+0.12%)
Nov 23, 2021 44.46 44.48 44.38 44.38 17,786 -0.14(-0.31%)
Nov 22, 2021 44.66 44.67 44.52 44.52 7,586 -0.27(-0.60%)
Nov 19, 2021 44.84 44.86 44.79 44.79 4,630 +0.07(+0.15%)
Nov 18, 2021 44.72 44.72 44.72 44.72 22,739 +0.02(+0.05%)
Nov 17, 2021 44.62 44.70 44.61 44.70 13,267 +0.13(+0.28%)
Nov 16, 2021 44.63 44.67 44.57 44.57 33,922 -0.02(-0.05%)
Nov 15, 2021 44.73 44.73 44.60 44.60 4,444 -0.17(-0.38%)
Nov 12, 2021 44.87 44.87 44.77 44.77 3,930 +0.04(+0.09%)
Nov 11, 2021 44.80 44.81 44.72 44.73 9,501 -0.13(-0.29%)
Nov 10, 2021 45.03 44.85 44.85 6,191 -0.33(-0.73%)
Nov 09, 2021 45.18 45.44 45.17 45.18 43,521 +0.10(+0.22%)
Nov 08, 2021 45.16 45.16 45.07 45.08 7,878 -0.14(-0.30%)
Nov 05, 2021 45.15 45.24 45.15 45.22 12,969 +0.21(+0.46%)
Nov 04, 2021 44.94 45.01 44.94 45.01 3,703 +0.17(+0.38%)
Nov 03, 2021 44.90 44.90 44.77 44.84 10,829 -0.06(-0.14%)
Nov 02, 2021 44.86 44.95 44.86 44.91 11,089 +0.09(+0.21%)
Nov 01, 2021 44.78 44.84 44.74 44.81 3,530 -0.04(-0.10%)
Oct 29, 2021 44.75 44.87 44.75 44.86 6,553 +0.02(+0.04%)
Oct 28, 2021 44.87 44.89 44.82 44.84 20,974 -0.06(-0.13%)
Oct 27, 2021 44.81 44.96 44.81 44.90 22,693 +0.15(+0.34%)
Oct 26, 2021 44.71 44.77 44.75 12,715 +0.04(+0.10%)
Oct 25, 2021 44.71 44.73 44.69 44.70 7,840 +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(-0.20%)
Oct 20, 2021 44.70 44.73 44.66 44.66 26,028 -0.05(-0.10%)
Oct 19, 2021 44.74 44.77 44.71 44.71 16,133 -0.13(-0.29%)
Oct 18, 2021 44.83 44.84 44.82 44.83 17,189 -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 15,918 +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 19,099 -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 5,212 -0.02(-0.05%)
Sep 29, 2021 45.08 45.08 44.97 45.00 35,211 +0.04(+0.08%)
Sep 28, 2021 45.01 45.02 44.96 44.96 13,313 -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 23,207 -0.07(-0.16%)
Sep 23, 2021 45.39 45.39 45.28 45.28 33,958 -0.24(-0.53%)
Sep 22, 2021 45.49 45.54 45.47 45.52 11,713 +0.04(+0.08%)
Sep 21, 2021 45.51 45.53 45.49 45.49 8,311 -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 45.38 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 45.59 45.43 45.52 69,617 -0.05(-0.12%)
Sep 14, 2021 45.53 45.61 45.53 45.57 15,683 +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 45.49 45.37 45.42 18,412 -0.11(-0.24%)
Sep 09, 2021 45.41 45.54 45.40 45.52 21,192 +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 45.27 45.27 4,523 -0.16(-0.35%)
Sep 03, 2021 45.47 45.47 45.38 45.43 10,231 -0.08(-0.17%)
Sep 02, 2021 45.49 45.50 45.49 45.50 4,033 +0.06(+0.13%)
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.