Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
50.89
-0.03 (-0.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AVGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.02% | 1,474 |
| Sep 3, 2026 | 50.90 | 50.92 | 50.89 | 50.90 | 50.90 | 0.09% | 722 |
| Sep 2, 2026 | 50.80 | 50.86 | 50.79 | 50.86 | 50.86 | 0.02% | 24,840 |
| Sep 1, 2026 | 50.83 | 50.92 | 50.83 | 50.85 | 50.85 | -0.06% | 8,643 |
| Aug 31, 2026 | 50.87 | 50.88 | 50.87 | 50.88 | 50.88 | -0.08% | 1,643 |
| Aug 28, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.27% | 125 |
| Aug 27, 2026 | 51.04 | 51.06 | 51.04 | 51.06 | 51.06 | 0.08% | 423 |
| Aug 26, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.12% | 476 |
| Aug 25, 2026 | 51.02 | 51.08 | 51.02 | 51.08 | 51.08 | 0.22% | 3,844 |
| Aug 24, 2026 | 51.03 | 51.04 | 50.96 | 50.97 | 50.97 | -0.01% | 4,939 |
| Aug 21, 2026 | 50.98 | 50.98 | 50.94 | 50.97 | 50.97 | -0.04% | 1,796 |
| Aug 20, 2026 | 50.99 | 51.01 | 50.99 | 50.99 | 50.99 | -0.11% | 1,954 |
| Aug 19, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.12% | 143 |
| Aug 18, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.05% | 325 |
| Aug 17, 2026 | 51.02 | 51.02 | 51.01 | 51.01 | 51.01 | -0.06% | 1,862 |
| Aug 14, 2026 | 51.07 | 51.07 | 51.04 | 51.04 | 51.04 | -0.18% | 509 |
| Aug 13, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.21% | 163 |
| Aug 12, 2026 | 51.04 | 51.05 | 51.03 | 51.03 | 51.03 | 0.08% | 7,215 |
| Aug 11, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.02% | 252 |
| Aug 10, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.17% | 244 |
| Aug 7, 2026 | 51.06 | 51.06 | 51.05 | 51.06 | 51.06 | 0.10% | 488 |
| Aug 6, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.20% | 116 |
| Aug 5, 2026 | 51.10 | 51.15 | 51.10 | 51.11 | 51.11 | 0.01% | 2,857 |
| Aug 4, 2026 | 51.07 | 51.11 | 51.07 | 51.11 | 51.11 | 0.34% | 2,461 |
| Aug 3, 2026 | 50.95 | 50.95 | 50.91 | 50.94 | 50.94 | 0.20% | 2,986 |
| Jul 31, 2026 | 50.82 | 50.83 | 50.82 | 50.83 | 50.83 | -0.16% | 2,088 |
| Jul 30, 2026 | 50.94 | 50.98 | 50.91 | 50.92 | 50.92 | 0.13% | 6,829 |
| Jul 29, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.17% | 382 |
| Jul 28, 2026 | 50.94 | 50.94 | 50.92 | 50.94 | 50.94 | 0.19% | 508 |
| Jul 27, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.15% | 468 |
| Jul 24, 2026 | 50.73 | 50.79 | 50.73 | 50.77 | 50.77 | 0.03% | 6,090 |
| Jul 23, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.16% | 128 |
| Jul 22, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.13% | 2,060 |
| Jul 21, 2026 | 50.89 | 50.90 | 50.88 | 50.90 | 50.90 | -0.09% | 797 |
| Jul 20, 2026 | 50.95 | 50.95 | 50.94 | 50.94 | 50.94 | -0.18% | 582 |
| Jul 17, 2026 | 51.07 | 51.07 | 51.03 | 51.03 | 51.03 | 0.05% | 3,262 |
| Jul 16, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.04% | 25 |
| Jul 15, 2026 | 51.02 | 51.05 | 51.01 | 51.03 | 51.03 | 0.19% | 1,620 |
| Jul 14, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.11% | 2,494 |
| Jul 13, 2026 | 50.93 | 50.93 | 50.88 | 50.88 | 50.88 | -0.25% | 450 |
| Jul 10, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.07% | 11 |
| Jul 9, 2026 | 51.02 | 51.09 | 50.99 | 51.04 | 51.04 | 0.13% | 512 |
| Jul 8, 2026 | 50.95 | 50.98 | 50.93 | 50.98 | 50.98 | -0.16% | 415 |
| Jul 7, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.30% | 65 |
| Jul 6, 2026 | 51.20 | 51.21 | 51.20 | 51.21 | 51.21 | 0.02% | 773 |
| Jul 2, 2026 | 51.21 | 51.21 | 51.15 | 51.20 | 51.20 | 0.17% | 2,380 |
| Jul 1, 2026 | 51.10 | 51.12 | 51.10 | 51.12 | 51.12 | -0.13% | 140 |
| Jun 30, 2026 | 51.23 | 51.23 | 51.18 | 51.18 | 51.18 | -0.14% | 598 |
| Jun 29, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.06% | 20 |
| Jun 26, 2026 | 51.22 | 51.24 | 51.22 | 51.22 | 51.22 | 0.06% | 3,277 |