Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
72.54
+0.63 (0.88%)
Dec 20, 2024, 3:59 PM EST - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 71.52 | 73.00 | 71.52 | 72.54 | 72.54 | 0.88% | 39,766 |
| Dec 19, 2024 | 72.74 | 72.74 | 71.91 | 71.91 | 71.91 | -1.15% | 30,541 |
| Dec 18, 2024 | 75.00 | 75.14 | 72.75 | 72.75 | 71.99 | -2.97% | 53,786 |
| Dec 17, 2024 | 75.06 | 75.10 | 74.88 | 74.98 | 74.20 | -0.66% | 29,815 |
| Dec 16, 2024 | 75.70 | 75.70 | 75.45 | 75.48 | 74.69 | -0.17% | 23,842 |
| Dec 13, 2024 | 75.92 | 75.92 | 75.45 | 75.61 | 74.82 | -0.30% | 21,646 |
| Dec 12, 2024 | 76.01 | 76.19 | 75.84 | 75.84 | 75.05 | -0.72% | 18,012 |
| Dec 11, 2024 | 76.30 | 76.47 | 76.19 | 76.39 | 75.59 | 0.65% | 12,365 |
| Dec 10, 2024 | 76.30 | 76.30 | 75.90 | 75.90 | 75.11 | -0.51% | 21,842 |
| Dec 9, 2024 | 76.92 | 76.92 | 76.28 | 76.29 | 75.49 | -0.28% | 16,772 |
| Dec 6, 2024 | 76.85 | 76.85 | 76.41 | 76.50 | 75.70 | -0.09% | 12,564 |
| Dec 5, 2024 | 76.71 | 76.89 | 76.57 | 76.57 | 75.77 | -0.03% | 24,039 |
| Dec 4, 2024 | 76.65 | 76.69 | 76.41 | 76.59 | 75.79 | -0.03% | 15,297 |
| Dec 3, 2024 | 76.18 | 76.68 | 76.18 | 76.61 | 75.81 | 0.05% | 22,164 |
| Dec 2, 2024 | 76.73 | 76.73 | 76.30 | 76.58 | 75.77 | 0.02% | 27,824 |
| Nov 29, 2024 | 76.44 | 76.71 | 76.41 | 76.56 | 75.76 | 0.56% | 9,378 |
| Nov 27, 2024 | 76.27 | 76.50 | 76.10 | 76.14 | 75.34 | -0.07% | 16,007 |
| Nov 26, 2024 | 76.26 | 76.26 | 75.91 | 76.19 | 75.40 | -0.23% | 35,453 |
| Nov 25, 2024 | 76.44 | 76.55 | 76.11 | 76.37 | 75.57 | 0.72% | 18,102 |
| Nov 22, 2024 | 75.39 | 75.82 | 75.30 | 75.82 | 75.03 | 0.88% | 28,097 |
| Nov 21, 2024 | 74.99 | 75.32 | 74.53 | 75.16 | 74.38 | 0.70% | 12,645 |
| Nov 20, 2024 | 74.60 | 74.64 | 74.10 | 74.64 | 73.86 | -0.01% | 33,341 |
| Nov 19, 2024 | 74.23 | 74.70 | 74.03 | 74.65 | 73.87 | 0.08% | 30,840 |
| Nov 18, 2024 | 74.45 | 74.69 | 74.29 | 74.59 | 73.81 | 0.53% | 39,221 |
| Nov 15, 2024 | 74.52 | 74.61 | 74.06 | 74.20 | 73.42 | -0.73% | 11,003 |
| Nov 14, 2024 | 75.29 | 75.29 | 74.64 | 74.74 | 73.96 | -0.35% | 24,423 |
| Nov 13, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 74.22 | -0.34% | 13,980 |
| Nov 12, 2024 | 75.97 | 75.97 | 75.01 | 75.26 | 74.47 | -0.93% | 38,702 |
| Nov 11, 2024 | 76.24 | 76.24 | 75.84 | 75.97 | 75.18 | 0.44% | 20,632 |
| Nov 8, 2024 | 75.75 | 75.75 | 75.48 | 75.64 | 74.85 | -0.35% | 19,620 |
| Nov 7, 2024 | 75.85 | 76.01 | 75.67 | 75.90 | 75.11 | 0.52% | 18,900 |
| Nov 6, 2024 | 75.49 | 75.53 | 74.62 | 75.51 | 74.72 | 2.41% | 24,074 |
| Nov 5, 2024 | 73.01 | 73.74 | 73.01 | 73.73 | 72.96 | 1.45% | 27,991 |
| Nov 4, 2024 | 72.76 | 73.03 | 72.67 | 72.68 | 71.92 | -0.02% | 18,961 |
| Nov 1, 2024 | 73.05 | 73.20 | 72.66 | 72.69 | 71.93 | 0.11% | 24,229 |
| Oct 31, 2024 | 73.16 | 73.17 | 72.54 | 72.61 | 71.85 | -0.97% | 32,759 |
| Oct 30, 2024 | 73.23 | 73.74 | 73.23 | 73.32 | 72.55 | -0.19% | 12,121 |
| Oct 29, 2024 | 73.35 | 73.58 | 73.20 | 73.46 | 72.69 | -0.34% | 20,158 |
| Oct 28, 2024 | 73.89 | 73.89 | 73.56 | 73.71 | 72.94 | 0.62% | 41,371 |
| Oct 25, 2024 | 73.75 | 73.90 | 73.18 | 73.25 | 72.49 | -0.30% | 43,821 |
| Oct 24, 2024 | 73.64 | 73.64 | 73.10 | 73.47 | 72.70 | 0.22% | 21,169 |
| Oct 23, 2024 | 73.34 | 73.59 | 72.90 | 73.31 | 72.54 | -0.74% | 21,636 |
| Oct 22, 2024 | 73.91 | 73.91 | 73.60 | 73.86 | 73.09 | -0.20% | 15,688 |
| Oct 21, 2024 | 74.50 | 74.53 | 73.79 | 74.01 | 73.24 | -0.90% | 23,651 |
| Oct 18, 2024 | 74.71 | 74.75 | 74.50 | 74.68 | 73.90 | 0.27% | 12,538 |
| Oct 17, 2024 | 74.77 | 74.77 | 74.38 | 74.48 | 73.70 | 0.05% | 13,895 |
| Oct 16, 2024 | 74.22 | 74.58 | 74.22 | 74.44 | 73.66 | 0.76% | 14,016 |
| Oct 15, 2024 | 74.56 | 74.56 | 73.88 | 73.88 | 73.11 | -0.78% | 11,367 |
| Oct 14, 2024 | 74.27 | 74.62 | 74.09 | 74.46 | 73.68 | 0.38% | 20,029 |
| Oct 11, 2024 | 73.68 | 74.30 | 73.68 | 74.18 | 73.41 | 0.86% | 15,460 |
| Oct 10, 2024 | 73.58 | 73.58 | 73.21 | 73.55 | 72.78 | -0.18% | 9,351 |
| Oct 9, 2024 | 73.33 | 73.75 | 73.14 | 73.68 | 72.91 | 0.40% | 21,003 |
| Oct 8, 2024 | 73.45 | 73.45 | 73.15 | 73.39 | 72.62 | -0.11% | 9,117 |
| Oct 7, 2024 | 73.91 | 73.91 | 73.20 | 73.47 | 72.70 | -0.64% | 21,333 |
| Oct 4, 2024 | 73.74 | 73.94 | 73.41 | 73.94 | 73.17 | 1.00% | 16,726 |
| Oct 3, 2024 | 73.24 | 73.30 | 72.94 | 73.21 | 72.45 | -0.46% | 21,984 |
| Oct 2, 2024 | 73.62 | 73.64 | 73.22 | 73.55 | 72.78 | 0.05% | 16,382 |
| Oct 1, 2024 | 73.81 | 73.81 | 73.00 | 73.51 | 72.74 | -0.49% | 15,958 |
| Sep 30, 2024 | 73.60 | 73.87 | 73.32 | 73.87 | 73.10 | 0.04% | 12,052 |
| Sep 27, 2024 | 73.84 | 74.23 | 73.77 | 73.84 | 73.07 | 0.09% | 25,604 |
| Sep 26, 2024 | 73.65 | 73.89 | 73.56 | 73.77 | 73.00 | 1.08% | 41,231 |
| Sep 25, 2024 | 73.46 | 73.46 | 72.94 | 72.98 | 72.22 | -0.77% | 10,983 |
| Sep 24, 2024 | 73.53 | 73.56 | 73.21 | 73.55 | 72.78 | 0.56% | 8,649 |
| Sep 23, 2024 | 73.16 | 73.20 | 72.96 | 73.14 | 72.38 | 0.38% | 24,906 |
| Sep 20, 2024 | 73.05 | 73.05 | 72.61 | 72.86 | 72.10 | -0.55% | 18,755 |
| Sep 19, 2024 | 73.11 | 73.34 | 72.77 | 73.26 | 72.49 | 1.78% | 21,829 |
| Sep 18, 2024 | 72.12 | 72.63 | 71.82 | 71.98 | 71.23 | -0.11% | 21,981 |
| Sep 17, 2024 | 72.14 | 72.41 | 71.79 | 72.06 | 71.31 | 0.28% | 38,728 |
| Sep 16, 2024 | 71.67 | 71.86 | 71.45 | 71.86 | 71.11 | 0.53% | 23,824 |
| Sep 13, 2024 | 71.17 | 71.54 | 71.16 | 71.48 | 70.73 | 0.97% | 31,917 |
| Sep 12, 2024 | 70.32 | 70.79 | 69.96 | 70.79 | 70.05 | 0.83% | 24,720 |
| Sep 11, 2024 | 69.65 | 70.21 | 68.69 | 70.21 | 69.48 | 0.57% | 11,724 |
| Sep 10, 2024 | 70.04 | 70.04 | 69.15 | 69.81 | 69.08 | -0.23% | 25,383 |
| Sep 9, 2024 | 70.18 | 70.23 | 69.72 | 69.97 | 69.24 | 0.84% | 37,258 |
| Sep 6, 2024 | 70.72 | 70.72 | 69.29 | 69.39 | 68.67 | -1.63% | 20,088 |
| Sep 5, 2024 | 70.85 | 70.99 | 70.29 | 70.54 | 69.80 | -0.28% | 28,794 |
| Sep 4, 2024 | 70.73 | 71.18 | 70.57 | 70.74 | 70.00 | -0.25% | 12,413 |
| Sep 3, 2024 | 71.93 | 71.93 | 70.76 | 70.92 | 70.18 | -2.13% | 42,211 |
| Aug 30, 2024 | 72.10 | 72.48 | 71.84 | 72.46 | 71.70 | 0.67% | 8,916 |
| Aug 29, 2024 | 72.02 | 72.43 | 71.80 | 71.98 | 71.23 | 0.29% | 25,888 |
| Aug 28, 2024 | 71.88 | 72.03 | 71.47 | 71.77 | 71.02 | -0.57% | 21,133 |
| Aug 27, 2024 | 72.28 | 72.28 | 71.94 | 72.18 | 71.43 | - | 31,138 |
| Aug 26, 2024 | 72.50 | 72.55 | 72.07 | 72.18 | 71.43 | -0.21% | 62,605 |
| Aug 23, 2024 | 71.43 | 72.33 | 71.43 | 72.33 | 71.57 | 1.80% | 28,222 |
| Aug 22, 2024 | 71.54 | 71.59 | 70.90 | 71.05 | 70.31 | -0.67% | 16,668 |
| Aug 21, 2024 | 71.32 | 71.53 | 71.22 | 71.53 | 70.78 | 0.75% | 30,623 |
| Aug 20, 2024 | 71.47 | 71.47 | 70.89 | 71.00 | 70.26 | -0.63% | 34,753 |
| Aug 19, 2024 | 70.92 | 71.45 | 70.92 | 71.45 | 70.70 | 0.95% | 23,887 |
| Aug 16, 2024 | 70.62 | 70.80 | 70.45 | 70.78 | 70.04 | 0.35% | 28,644 |
| Aug 15, 2024 | 70.11 | 70.64 | 70.11 | 70.53 | 69.79 | 1.67% | 15,118 |
| Aug 14, 2024 | 69.40 | 69.48 | 69.12 | 69.37 | 68.65 | 0.04% | 32,845 |
| Aug 13, 2024 | 68.80 | 69.34 | 68.60 | 69.34 | 68.62 | 1.29% | 27,003 |
| Aug 12, 2024 | 69.05 | 69.05 | 68.35 | 68.46 | 67.75 | -0.16% | 47,386 |
| Aug 9, 2024 | 68.29 | 68.60 | 68.16 | 68.57 | 67.85 | 0.35% | 9,692 |
| Aug 8, 2024 | 67.65 | 68.36 | 67.42 | 68.33 | 67.62 | 2.12% | 20,190 |
| Aug 7, 2024 | 68.31 | 68.31 | 66.87 | 66.91 | 66.21 | -0.42% | 18,705 |
| Aug 6, 2024 | 67.04 | 67.79 | 66.55 | 67.19 | 66.49 | 0.81% | 47,957 |
| Aug 5, 2024 | 65.84 | 67.42 | 65.71 | 66.65 | 65.95 | -2.76% | 46,638 |
| Aug 2, 2024 | 69.74 | 69.74 | 68.04 | 68.54 | 67.82 | -2.36% | 38,221 |
| Aug 1, 2024 | 72.26 | 72.26 | 69.78 | 70.20 | 69.47 | -2.06% | 54,957 |