Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
77.22
+0.38 (0.49%)
Jun 27, 2025, 4:00 PM - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 77.03 | 77.42 | 76.78 | 77.22 | 77.22 | 0.49% | 25,225 |
| Jun 26, 2025 | 76.34 | 76.84 | 76.34 | 76.84 | 76.84 | 0.14% | 176,987 |
| Jun 25, 2025 | 77.13 | 77.13 | 76.64 | 76.74 | 76.04 | -0.40% | 19,025 |
| Jun 24, 2025 | 77.04 | 77.14 | 76.60 | 77.04 | 76.34 | 1.10% | 24,006 |
| Jun 23, 2025 | 75.38 | 76.20 | 75.23 | 76.20 | 75.51 | 0.75% | 22,336 |
| Jun 20, 2025 | 76.18 | 76.18 | 75.49 | 75.63 | 74.95 | -0.29% | 21,160 |
| Jun 18, 2025 | 76.50 | 76.50 | 75.77 | 75.85 | 75.16 | 0.05% | 7,525 |
| Jun 17, 2025 | 76.37 | 76.37 | 75.77 | 75.81 | 75.12 | -0.90% | 27,147 |
| Jun 16, 2025 | 76.51 | 76.80 | 76.38 | 76.50 | 75.80 | 0.88% | 11,979 |
| Jun 13, 2025 | 76.03 | 76.35 | 75.68 | 75.83 | 75.14 | -1.11% | 22,163 |
| Jun 12, 2025 | 76.21 | 76.68 | 76.12 | 76.68 | 75.99 | 0.33% | 22,210 |
| Jun 11, 2025 | 77.02 | 77.02 | 76.25 | 76.43 | 75.74 | -0.22% | 13,494 |
| Jun 10, 2025 | 76.49 | 76.60 | 76.34 | 76.60 | 75.91 | 0.49% | 15,941 |
| Jun 9, 2025 | 76.91 | 76.91 | 76.03 | 76.23 | 75.54 | 0.14% | 21,821 |
| Jun 6, 2025 | 75.87 | 76.15 | 75.82 | 76.12 | 75.43 | 0.94% | 20,127 |
| Jun 5, 2025 | 75.67 | 75.72 | 75.20 | 75.41 | 74.73 | 0.01% | 19,647 |
| Jun 4, 2025 | 75.67 | 75.77 | 75.40 | 75.40 | 74.72 | -0.16% | 25,584 |
| Jun 3, 2025 | 74.99 | 75.58 | 74.85 | 75.52 | 74.84 | 0.49% | 22,850 |
| Jun 2, 2025 | 74.63 | 75.15 | 74.39 | 75.15 | 74.47 | 0.60% | 26,120 |
| May 30, 2025 | 74.61 | 74.74 | 74.32 | 74.70 | 74.02 | -0.16% | 13,803 |
| May 29, 2025 | 74.89 | 74.89 | 74.32 | 74.82 | 74.14 | 0.36% | 13,334 |
| May 28, 2025 | 74.97 | 74.97 | 74.45 | 74.55 | 73.88 | -0.68% | 17,933 |
| May 27, 2025 | 74.57 | 75.13 | 74.37 | 75.06 | 74.38 | 1.67% | 13,400 |
| May 23, 2025 | 73.25 | 73.95 | 73.25 | 73.83 | 73.16 | -0.24% | 10,493 |
| May 22, 2025 | 73.95 | 74.33 | 73.83 | 74.01 | 73.34 | 0.01% | 11,439 |
| May 21, 2025 | 74.73 | 75.00 | 74.00 | 74.00 | 73.33 | -1.50% | 18,201 |
| May 20, 2025 | 75.22 | 76.10 | 74.98 | 75.13 | 74.45 | -0.31% | 12,238 |
| May 19, 2025 | 74.20 | 75.36 | 74.20 | 75.36 | 74.68 | 0.40% | 43,190 |
| May 16, 2025 | 74.74 | 75.23 | 74.70 | 75.06 | 74.38 | 0.24% | 25,045 |
| May 15, 2025 | 74.32 | 75.03 | 74.26 | 74.88 | 74.20 | 0.73% | 14,247 |
| May 14, 2025 | 74.58 | 74.64 | 74.32 | 74.34 | 73.67 | -0.28% | 8,614 |
| May 13, 2025 | 74.16 | 74.79 | 74.08 | 74.55 | 73.88 | 0.66% | 23,837 |
| May 12, 2025 | 73.95 | 74.18 | 73.70 | 74.06 | 73.39 | 2.52% | 20,511 |
| May 9, 2025 | 72.32 | 72.50 | 72.03 | 72.24 | 71.59 | 0.33% | 7,684 |
| May 8, 2025 | 72.11 | 72.63 | 71.84 | 72.00 | 71.35 | 0.49% | 209,809 |
| May 7, 2025 | 71.60 | 71.81 | 71.27 | 71.65 | 71.00 | 0.08% | 18,193 |
| May 6, 2025 | 71.45 | 71.91 | 71.42 | 71.59 | 70.94 | -0.33% | 14,545 |
| May 5, 2025 | 71.82 | 72.27 | 71.80 | 71.83 | 71.18 | -0.43% | 15,737 |
| May 2, 2025 | 71.80 | 72.15 | 71.63 | 72.14 | 71.49 | 1.94% | 13,690 |
| May 1, 2025 | 70.86 | 71.22 | 70.77 | 70.77 | 70.13 | 0.35% | 19,865 |
| Apr 30, 2025 | 69.88 | 70.52 | 69.31 | 70.52 | 69.88 | -0.23% | 10,715 |
| Apr 29, 2025 | 70.45 | 70.82 | 70.14 | 70.68 | 70.04 | 0.36% | 17,844 |
| Apr 28, 2025 | 70.28 | 70.45 | 69.86 | 70.43 | 69.79 | 0.39% | 32,597 |
| Apr 25, 2025 | 69.95 | 70.18 | 69.61 | 70.16 | 69.52 | -0.27% | 9,234 |
| Apr 24, 2025 | 69.00 | 70.46 | 69.00 | 70.35 | 69.71 | 2.05% | 16,976 |
| Apr 23, 2025 | 69.67 | 69.93 | 68.74 | 68.94 | 68.32 | 1.00% | 18,530 |
| Apr 22, 2025 | 67.76 | 68.46 | 67.48 | 68.26 | 67.64 | 2.29% | 26,326 |
| Apr 21, 2025 | 67.80 | 67.80 | 66.08 | 66.73 | 66.13 | -1.58% | 24,848 |
| Apr 17, 2025 | 67.59 | 68.21 | 67.44 | 67.80 | 67.19 | 0.82% | 20,910 |
| Apr 16, 2025 | 67.72 | 67.96 | 66.77 | 67.25 | 66.64 | -0.99% | 35,666 |