Skip to main content
logo
Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
78.47
-0.02 (-0.03%)
Jul 18, 2025, 4:00 PM - Market closed

AVGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202578.7578.7678.3678.4778.47-0.03%10,351
Jul 17, 202577.9178.5277.9178.4978.490.55%10,450
Jul 16, 202578.1378.1377.6978.0678.060.28%21,816
Jul 15, 202579.2679.2677.8477.8477.84-0.99%13,115
Jul 14, 202578.5378.6278.3578.6278.620.18%14,349
Jul 11, 202578.8978.8978.3278.4878.48-0.54%19,782
Jul 10, 202578.6179.1278.5478.9178.910.38%27,189
Jul 9, 202578.7078.7078.2778.6178.610.45%10,726
Jul 8, 202578.2078.3878.0578.2678.260.38%24,470
Jul 7, 202578.7578.7577.5877.9677.96-1.03%24,840
Jul 3, 202578.5178.8078.5078.7778.770.54%13,865
Jul 2, 202577.7178.3577.6378.3578.350.62%28,874
Jul 1, 202577.2278.0177.2277.8777.870.50%21,860
Jun 30, 202577.4277.4977.1277.4877.480.34%40,630
Jun 27, 202577.0377.4276.7877.2277.220.49%25,225
Jun 26, 202576.3476.8476.3476.8476.840.14%176,987
Jun 25, 202577.1377.1376.6476.7476.04-0.40%19,025
Jun 24, 202577.0477.1476.6077.0476.341.10%24,006
Jun 23, 202575.3876.2075.2376.2075.510.75%22,336
Jun 20, 202576.1876.1875.4975.6374.95-0.29%21,160
Jun 18, 202576.5076.5075.7775.8575.160.05%7,525
Jun 17, 202576.3776.3775.7775.8175.12-0.90%27,147
Jun 16, 202576.5176.8076.3876.5075.800.88%11,979
Jun 13, 202576.0376.3575.6875.8375.14-1.11%22,163
Jun 12, 202576.2176.6876.1276.6875.990.33%22,210
Jun 11, 202577.0277.0276.2576.4375.74-0.22%13,494
Jun 10, 202576.4976.6076.3476.6075.910.49%15,941
Jun 9, 202576.9176.9176.0376.2375.540.14%21,821
Jun 6, 202575.8776.1575.8276.1275.430.94%20,127
Jun 5, 202575.6775.7275.2075.4174.730.01%19,647
Jun 4, 202575.6775.7775.4075.4074.72-0.16%25,584
Jun 3, 202574.9975.5874.8575.5274.840.49%22,850
Jun 2, 202574.6375.1574.3975.1574.470.60%26,120
May 30, 202574.6174.7474.3274.7074.02-0.16%13,803
May 29, 202574.8974.8974.3274.8274.140.36%13,334
May 28, 202574.9774.9774.4574.5573.88-0.68%17,933
May 27, 202574.5775.1374.3775.0674.381.67%13,400
May 23, 202573.2573.9573.2573.8373.16-0.24%10,493
May 22, 202573.9574.3373.8374.0173.340.01%11,439
May 21, 202574.7375.0074.0074.0073.33-1.50%18,201
May 20, 202575.2276.1074.9875.1374.45-0.31%12,238
May 19, 202574.2075.3674.2075.3674.680.40%43,190
May 16, 202574.7475.2374.7075.0674.380.24%25,045
May 15, 202574.3275.0374.2674.8874.200.73%14,247
May 14, 202574.5874.6474.3274.3473.67-0.28%8,614
May 13, 202574.1674.7974.0874.5573.880.66%23,837
May 12, 202573.9574.1873.7074.0673.392.52%20,511
May 9, 202572.3272.5072.0372.2471.590.33%7,684
May 8, 202572.1172.6371.8472.0071.350.49%209,809
May 7, 202571.6071.8171.2771.6571.000.08%18,193