Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
51.65
-0.07 (-0.14%)
Sep 18, 2025, 4:00 PM EDT - Market closed
AVGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 51.67 | 51.67 | 51.64 | 51.64 | - | -0.02% | 4,545 |
| Sep 17, 2025 | 51.72 | 51.78 | 51.65 | 51.65 | 51.65 | -0.25% | 4,546 |
| Sep 16, 2025 | 51.75 | 51.81 | 51.74 | 51.78 | 51.78 | 0.08% | 5,286 |
| Sep 15, 2025 | 51.75 | 51.80 | 51.74 | 51.74 | 51.74 | 0.08% | 3,424 |
| Sep 12, 2025 | 51.64 | 51.74 | 51.64 | 51.70 | 51.70 | -0.23% | 8,102 |
| Sep 11, 2025 | 51.70 | 51.95 | 51.70 | 51.82 | 51.82 | 0.29% | 61,160 |
| Sep 10, 2025 | 51.67 | 51.71 | 51.67 | 51.67 | 51.67 | 0.15% | 4,157 |
| Sep 9, 2025 | 51.62 | 51.70 | 51.59 | 51.59 | 51.59 | -0.06% | 1,103 |
| Sep 8, 2025 | 51.66 | 51.66 | 51.62 | 51.62 | 51.62 | 0.01% | 270 |
| Sep 5, 2025 | 51.63 | 51.65 | 51.61 | 51.62 | 51.62 | 0.21% | 3,764 |
| Sep 4, 2025 | 51.53 | 51.56 | 51.51 | 51.51 | 51.51 | 0.38% | 1,615 |
| Sep 3, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.22% | 17 |
| Sep 2, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.20% | 84 |
| Aug 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.03% | 2 |
| Aug 28, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - | 355 |
| Aug 27, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.09% | 80 |
| Aug 26, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.10% | 52 |
| Aug 25, 2025 | 51.18 | 51.25 | 51.18 | 51.22 | 51.22 | -0.08% | 223 |
| Aug 22, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.38% | 88 |
| Aug 21, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.23% | 1,500 |
| Aug 20, 2025 | 51.20 | 51.20 | 51.19 | 51.19 | 51.19 | 0.07% | 1,500 |
| Aug 19, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.04% | 151 |
| Aug 18, 2025 | 51.16 | 51.16 | 51.13 | 51.13 | 51.13 | -0.03% | 875 |
| Aug 15, 2025 | 51.19 | 51.19 | 51.14 | 51.15 | 51.15 | -0.08% | 5,743 |
| Aug 14, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.08% | 306 |
| Aug 13, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.25% | 6 |
| Aug 12, 2025 | 51.07 | 51.10 | 51.07 | 51.10 | 51.10 | 0.01% | 577 |
| Aug 11, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.04% | 492 |
| Aug 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.15% | 6,018 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.14 | 51.15 | 51.15 | -0.10% | 6,018 |
| Aug 6, 2025 | 51.13 | 51.20 | 51.13 | 51.20 | 51.20 | 0.13% | 1,369 |
| Aug 5, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.02% | 9 |
| Aug 4, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.10% | 3,325 |
| Aug 1, 2025 | 51.09 | 51.11 | 51.09 | 51.09 | 51.09 | 0.41% | 3,325 |
| Jul 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.01% | 560 |
| Jul 30, 2025 | 50.88 | 50.91 | 50.88 | 50.88 | 50.88 | -0.09% | 560 |
| Jul 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.13% | 622 |
| Jul 28, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.01% | 94 |
| Jul 25, 2025 | 50.83 | 50.86 | 50.83 | 50.86 | 50.86 | 0.09% | 729 |
| Jul 24, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.07% | 24 |
| Jul 23, 2025 | 50.92 | 50.92 | 50.85 | 50.85 | 50.85 | -0.11% | 107 |
| Jul 22, 2025 | 50.93 | 50.93 | 50.89 | 50.91 | 50.91 | 0.07% | 1,639 |
| Jul 21, 2025 | 50.88 | 51.09 | 50.87 | 50.87 | 50.87 | 0.09% | 1,090 |
| Jul 18, 2025 | 50.81 | 50.92 | 50.81 | 50.83 | 50.83 | 0.15% | 3,899 |
| Jul 17, 2025 | 50.71 | 50.78 | 50.71 | 50.75 | 50.75 | 0.08% | 3,601 |
| Jul 16, 2025 | 50.70 | 50.74 | 50.70 | 50.71 | 50.71 | 0.16% | 25,411 |
| Jul 15, 2025 | 50.61 | 50.64 | 50.61 | 50.63 | 50.63 | -0.14% | 676 |
| Jul 14, 2025 | 50.70 | 50.82 | 50.67 | 50.70 | 50.70 | 0.05% | 4,329 |
| Jul 11, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.13% | 23 |
| Jul 10, 2025 | 50.72 | 50.75 | 50.71 | 50.74 | 50.74 | -0.03% | 2,564 |