Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
76.12
+0.71 (0.94%)
Jun 6, 2025, 4:00 PM - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 75.87 | 76.15 | 75.82 | 76.12 | 76.12 | 0.94% | 20,127 |
| Jun 5, 2025 | 75.67 | 75.72 | 75.20 | 75.41 | 75.41 | 0.01% | 19,647 |
| Jun 4, 2025 | 75.67 | 75.77 | 75.40 | 75.40 | 75.40 | -0.16% | 25,584 |
| Jun 3, 2025 | 74.99 | 75.58 | 74.85 | 75.52 | 75.52 | 0.49% | 22,850 |
| Jun 2, 2025 | 74.63 | 75.15 | 74.39 | 75.15 | 75.15 | 0.60% | 26,120 |
| May 30, 2025 | 74.61 | 74.74 | 74.32 | 74.70 | 74.70 | -0.16% | 13,803 |
| May 29, 2025 | 74.89 | 74.89 | 74.32 | 74.82 | 74.82 | 0.36% | 13,334 |
| May 28, 2025 | 74.97 | 74.97 | 74.45 | 74.55 | 74.55 | -0.68% | 17,933 |
| May 27, 2025 | 74.57 | 75.13 | 74.37 | 75.06 | 75.06 | 1.67% | 13,400 |
| May 23, 2025 | 73.25 | 73.95 | 73.25 | 73.83 | 73.83 | -0.24% | 10,493 |
| May 22, 2025 | 73.95 | 74.33 | 73.83 | 74.01 | 74.01 | 0.01% | 11,439 |
| May 21, 2025 | 74.73 | 75.00 | 74.00 | 74.00 | 74.00 | -1.50% | 18,201 |
| May 20, 2025 | 75.22 | 76.10 | 74.98 | 75.13 | 75.13 | -0.31% | 12,238 |
| May 19, 2025 | 74.20 | 75.36 | 74.20 | 75.36 | 75.36 | 0.40% | 43,190 |
| May 16, 2025 | 74.74 | 75.23 | 74.70 | 75.06 | 75.06 | 0.24% | 25,045 |
| May 15, 2025 | 74.32 | 75.03 | 74.26 | 74.88 | 74.88 | 0.73% | 14,247 |
| May 14, 2025 | 74.58 | 74.64 | 74.32 | 74.34 | 74.34 | -0.28% | 8,614 |
| May 13, 2025 | 74.16 | 74.79 | 74.08 | 74.55 | 74.55 | 0.66% | 23,837 |
| May 12, 2025 | 73.95 | 74.18 | 73.70 | 74.06 | 74.06 | 2.52% | 20,511 |
| May 9, 2025 | 72.32 | 72.50 | 72.03 | 72.24 | 72.24 | 0.33% | 7,684 |
| May 8, 2025 | 72.11 | 72.63 | 71.84 | 72.00 | 72.00 | 0.49% | 209,809 |
| May 7, 2025 | 71.60 | 71.81 | 71.27 | 71.65 | 71.65 | 0.08% | 18,193 |
| May 6, 2025 | 71.45 | 71.91 | 71.42 | 71.59 | 71.59 | -0.33% | 14,545 |
| May 5, 2025 | 71.82 | 72.27 | 71.80 | 71.83 | 71.83 | -0.43% | 15,737 |
| May 2, 2025 | 71.80 | 72.15 | 71.63 | 72.14 | 72.14 | 1.94% | 13,690 |
| May 1, 2025 | 70.86 | 71.22 | 70.77 | 70.77 | 70.77 | 0.35% | 19,865 |
| Apr 30, 2025 | 69.88 | 70.52 | 69.31 | 70.52 | 70.52 | -0.23% | 10,715 |
| Apr 29, 2025 | 70.45 | 70.82 | 70.14 | 70.68 | 70.68 | 0.36% | 17,844 |
| Apr 28, 2025 | 70.28 | 70.45 | 69.86 | 70.43 | 70.43 | 0.39% | 32,597 |
| Apr 25, 2025 | 69.95 | 70.18 | 69.61 | 70.16 | 70.16 | -0.27% | 9,234 |
| Apr 24, 2025 | 69.00 | 70.46 | 69.00 | 70.35 | 70.35 | 2.05% | 16,976 |
| Apr 23, 2025 | 69.67 | 69.93 | 68.74 | 68.94 | 68.94 | 1.00% | 18,530 |
| Apr 22, 2025 | 67.76 | 68.46 | 67.48 | 68.26 | 68.26 | 2.29% | 26,326 |
| Apr 21, 2025 | 67.80 | 67.80 | 66.08 | 66.73 | 66.73 | -1.58% | 24,848 |
| Apr 17, 2025 | 67.59 | 68.21 | 67.44 | 67.80 | 67.80 | 0.82% | 20,910 |
| Apr 16, 2025 | 67.72 | 67.96 | 66.77 | 67.25 | 67.25 | -0.99% | 35,666 |
| Apr 15, 2025 | 68.12 | 68.54 | 67.92 | 67.92 | 67.92 | -0.13% | 62,282 |
| Apr 14, 2025 | 68.30 | 68.32 | 67.31 | 68.01 | 68.01 | 1.24% | 40,156 |
| Apr 11, 2025 | 66.10 | 67.30 | 65.57 | 67.18 | 67.18 | 1.96% | 58,460 |
| Apr 10, 2025 | 66.31 | 66.79 | 64.50 | 65.89 | 65.89 | -3.02% | 64,406 |
| Apr 9, 2025 | 62.48 | 68.36 | 62.40 | 67.94 | 67.94 | 7.89% | 40,914 |
| Apr 8, 2025 | 65.09 | 66.06 | 62.14 | 62.97 | 62.97 | -1.50% | 147,970 |
| Apr 7, 2025 | 63.00 | 66.13 | 61.77 | 63.93 | 63.93 | -1.22% | 161,722 |
| Apr 4, 2025 | 67.14 | 67.14 | 64.49 | 64.72 | 64.72 | -5.70% | 152,014 |
| Apr 3, 2025 | 69.52 | 70.02 | 68.60 | 68.63 | 68.63 | -4.77% | 76,911 |
| Apr 2, 2025 | 70.89 | 72.24 | 70.89 | 72.07 | 72.07 | 0.77% | 29,804 |
| Apr 1, 2025 | 70.96 | 71.68 | 70.70 | 71.52 | 71.52 | 0.46% | 31,933 |
| Mar 31, 2025 | 70.78 | 71.37 | 70.19 | 71.19 | 71.19 | 0.06% | 30,923 |
| Mar 28, 2025 | 72.17 | 72.17 | 70.99 | 71.15 | 71.15 | -1.77% | 30,244 |
| Mar 27, 2025 | 72.53 | 72.77 | 72.23 | 72.43 | 72.43 | -0.23% | 13,752 |