Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
51.38
-0.06 (-0.12%)
Oct 10, 2025, 10:38 AM EDT - Market open
AVGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.44 | 51.44 | 51.38 | 51.38 | - | 0.06% | 758 |
| Oct 9, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.12% | - |
| Oct 8, 2025 | 51.48 | 51.63 | 51.41 | 51.41 | 51.41 | - | 5,469 |
| Oct 7, 2025 | 51.41 | 51.56 | 51.38 | 51.41 | 51.41 | 0.10% | 1,184 |
| Oct 6, 2025 | 51.35 | 51.39 | 51.34 | 51.36 | 51.36 | -0.13% | 1,604 |
| Oct 3, 2025 | 51.39 | 51.59 | 51.39 | 51.43 | 51.43 | -0.18% | 1,547 |
| Oct 2, 2025 | 51.46 | 51.70 | 51.45 | 51.52 | 51.52 | 0.29% | 7,890 |
| Oct 1, 2025 | 51.41 | 51.41 | 51.37 | 51.37 | 51.37 | 0.08% | 1,075 |
| Sep 30, 2025 | 51.35 | 51.49 | 51.31 | 51.33 | 51.33 | 0.08% | 7,002 |
| Sep 29, 2025 | 51.30 | 51.58 | 51.26 | 51.29 | 51.29 | 0.12% | 2,568 |
| Sep 26, 2025 | 51.24 | 51.26 | 51.23 | 51.23 | 51.23 | 0.08% | 793 |
| Sep 25, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.16% | 16 |
| Sep 24, 2025 | 51.29 | 51.29 | 51.27 | 51.27 | 51.27 | -0.09% | 1,184 |
| Sep 23, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 51.32 | -0.66% | 236 |
| Sep 22, 2025 | 51.68 | 51.90 | 51.65 | 51.65 | 51.33 | -0.03% | 1,396 |
| Sep 19, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.34 | 0.04% | 3 |
| Sep 18, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.32 | - | 586 |
| Sep 17, 2025 | 51.72 | 51.78 | 51.65 | 51.65 | 51.32 | -0.25% | 4,546 |
| Sep 16, 2025 | 51.75 | 51.81 | 51.74 | 51.78 | 51.45 | 0.08% | 5,286 |
| Sep 15, 2025 | 51.75 | 51.80 | 51.74 | 51.74 | 51.41 | 0.08% | 3,424 |
| Sep 12, 2025 | 51.64 | 51.74 | 51.64 | 51.70 | 51.37 | -0.23% | 8,102 |
| Sep 11, 2025 | 51.70 | 51.95 | 51.70 | 51.82 | 51.49 | 0.29% | 61,160 |
| Sep 10, 2025 | 51.67 | 51.71 | 51.67 | 51.67 | 51.34 | 0.15% | 4,157 |
| Sep 9, 2025 | 51.62 | 51.70 | 51.59 | 51.59 | 51.26 | -0.06% | 1,103 |
| Sep 8, 2025 | 51.66 | 51.66 | 51.62 | 51.62 | 51.29 | 0.01% | 270 |
| Sep 5, 2025 | 51.63 | 51.65 | 51.61 | 51.62 | 51.29 | 0.21% | 3,764 |
| Sep 4, 2025 | 51.53 | 51.56 | 51.51 | 51.51 | 51.18 | 0.38% | 1,615 |
| Sep 3, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.98 | 0.22% | 17 |
| Sep 2, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.87 | -0.20% | 84 |
| Aug 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.97 | -0.03% | 2 |
| Aug 28, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.99 | - | 355 |
| Aug 27, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.99 | 0.09% | 80 |
| Aug 26, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.94 | 0.10% | 52 |
| Aug 25, 2025 | 51.18 | 51.25 | 51.18 | 51.22 | 50.89 | -0.08% | 223 |
| Aug 22, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.93 | 0.38% | 88 |
| Aug 21, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.74 | -0.23% | 1,500 |
| Aug 20, 2025 | 51.20 | 51.20 | 51.19 | 51.19 | 50.86 | 0.07% | 1,500 |
| Aug 19, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.83 | 0.04% | 151 |
| Aug 18, 2025 | 51.16 | 51.16 | 51.13 | 51.13 | 50.81 | -0.03% | 875 |
| Aug 15, 2025 | 51.19 | 51.19 | 51.14 | 51.15 | 50.82 | -0.08% | 5,743 |
| Aug 14, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.86 | -0.08% | 306 |
| Aug 13, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.90 | 0.25% | 6 |
| Aug 12, 2025 | 51.07 | 51.10 | 51.07 | 51.10 | 50.77 | 0.01% | 577 |
| Aug 11, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.77 | 0.04% | 492 |
| Aug 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.75 | -0.15% | 6,018 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.14 | 51.15 | 50.82 | -0.10% | 6,018 |
| Aug 6, 2025 | 51.13 | 51.20 | 51.13 | 51.20 | 50.87 | 0.13% | 1,369 |
| Aug 5, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.81 | -0.02% | 9 |
| Aug 4, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.82 | 0.10% | 3,325 |
| Aug 1, 2025 | 51.09 | 51.11 | 51.09 | 51.09 | 50.77 | 0.41% | 3,325 |