Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
85.71
-0.40 (-0.46%)
Dec 8, 2025, 2:30 PM EST - Market open
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 86.13 | 86.13 | 85.74 | 85.83 | - | -0.32% | 18,643 |
| Dec 5, 2025 | 86.14 | 86.40 | 86.03 | 86.11 | 86.11 | 0.22% | 32,843 |
| Dec 4, 2025 | 86.00 | 86.07 | 85.68 | 85.92 | 85.92 | 0.13% | 17,831 |
| Dec 3, 2025 | 85.12 | 85.86 | 85.12 | 85.81 | 85.81 | 0.68% | 16,773 |
| Dec 2, 2025 | 85.22 | 85.39 | 85.02 | 85.23 | 85.23 | 0.07% | 26,657 |
| Dec 1, 2025 | 85.31 | 85.52 | 85.15 | 85.17 | 85.17 | -0.28% | 30,670 |
| Nov 28, 2025 | 85.09 | 85.47 | 85.08 | 85.41 | 85.41 | 0.44% | 8,825 |
| Nov 26, 2025 | 84.72 | 85.30 | 84.52 | 85.04 | 85.04 | 0.82% | 25,990 |
| Nov 25, 2025 | 83.69 | 84.40 | 83.32 | 84.35 | 84.35 | 1.26% | 43,451 |
| Nov 24, 2025 | 82.62 | 83.36 | 82.62 | 83.30 | 83.30 | 1.11% | 19,748 |
| Nov 21, 2025 | 81.50 | 82.85 | 81.44 | 82.39 | 82.39 | 1.30% | 16,712 |
| Nov 20, 2025 | 83.44 | 83.58 | 81.33 | 81.33 | 81.33 | -1.44% | 15,512 |
| Nov 19, 2025 | 82.90 | 83.00 | 82.17 | 82.52 | 82.52 | - | 12,084 |
| Nov 18, 2025 | 82.37 | 82.85 | 81.99 | 82.53 | 82.53 | -0.36% | 26,657 |
| Nov 17, 2025 | 83.72 | 83.94 | 82.57 | 82.83 | 82.83 | -1.29% | 24,861 |
| Nov 14, 2025 | 83.18 | 84.34 | 83.18 | 83.91 | 83.91 | -0.04% | 26,658 |
| Nov 13, 2025 | 84.90 | 85.06 | 83.85 | 83.94 | 83.94 | -1.41% | 21,697 |
| Nov 12, 2025 | 85.21 | 85.31 | 85.10 | 85.14 | 85.14 | 0.35% | 13,442 |
| Nov 11, 2025 | 84.81 | 85.01 | 84.55 | 84.84 | 84.84 | 0.19% | 9,069 |
| Nov 10, 2025 | 84.53 | 84.81 | 84.06 | 84.68 | 84.68 | 1.34% | 27,772 |
| Nov 7, 2025 | 83.26 | 83.66 | 82.64 | 83.56 | 83.56 | 0.32% | 20,072 |
| Nov 6, 2025 | 84.02 | 84.02 | 83.16 | 83.30 | 83.29 | -0.83% | 9,382 |
| Nov 5, 2025 | 83.45 | 84.23 | 83.45 | 83.99 | 83.99 | 0.85% | 7,026 |
| Nov 4, 2025 | 83.36 | 83.78 | 83.23 | 83.28 | 83.28 | -1.18% | 33,483 |
| Nov 3, 2025 | 84.67 | 84.67 | 83.91 | 84.28 | 84.27 | 0.04% | 24,493 |
| Oct 31, 2025 | 84.42 | 84.42 | 83.86 | 84.24 | 84.24 | 0.22% | 11,733 |
| Oct 30, 2025 | 84.22 | 84.62 | 84.05 | 84.05 | 84.05 | -0.75% | 18,789 |
| Oct 29, 2025 | 84.85 | 85.27 | 84.42 | 84.68 | 84.68 | -0.44% | 31,097 |
| Oct 28, 2025 | 85.03 | 85.12 | 84.79 | 85.05 | 85.05 | -0.07% | 20,646 |
| Oct 27, 2025 | 85.24 | 85.24 | 84.85 | 85.11 | 85.11 | 0.79% | 22,204 |
| Oct 24, 2025 | 84.43 | 84.59 | 84.43 | 84.45 | 84.45 | 0.67% | 9,638 |
| Oct 23, 2025 | 83.77 | 84.07 | 83.55 | 83.89 | 83.89 | 0.60% | 11,204 |
| Oct 22, 2025 | 83.70 | 83.77 | 82.93 | 83.39 | 83.39 | -0.37% | 17,663 |
| Oct 21, 2025 | 83.68 | 83.89 | 83.49 | 83.70 | 83.70 | -0.14% | 17,405 |
| Oct 20, 2025 | 83.16 | 83.89 | 83.16 | 83.82 | 83.81 | 1.08% | 12,561 |
| Oct 17, 2025 | 82.21 | 83.01 | 82.21 | 82.92 | 82.92 | 0.21% | 10,604 |
| Oct 16, 2025 | 83.49 | 83.49 | 82.46 | 82.75 | 82.75 | -0.56% | 22,633 |
| Oct 15, 2025 | 83.54 | 83.71 | 82.75 | 83.21 | 83.21 | 0.50% | 23,540 |
| Oct 14, 2025 | 81.52 | 83.15 | 81.49 | 82.80 | 82.80 | 0.32% | 17,143 |
| Oct 13, 2025 | 82.38 | 82.60 | 82.12 | 82.53 | 82.53 | 1.65% | 18,148 |
| Oct 10, 2025 | 83.65 | 83.65 | 81.20 | 81.20 | 81.20 | -2.65% | 49,454 |
| Oct 9, 2025 | 84.03 | 84.14 | 83.25 | 83.41 | 83.41 | -0.65% | 31,589 |
| Oct 8, 2025 | 83.67 | 84.02 | 83.60 | 83.96 | 83.96 | 0.48% | 15,882 |
| Oct 7, 2025 | 84.19 | 84.27 | 83.41 | 83.56 | 83.56 | -0.64% | 26,940 |
| Oct 6, 2025 | 84.25 | 84.28 | 84.01 | 84.10 | 84.10 | 0.10% | 20,402 |
| Oct 3, 2025 | 83.90 | 84.30 | 83.83 | 84.01 | 84.01 | 0.32% | 8,669 |
| Oct 2, 2025 | 83.89 | 83.89 | 83.31 | 83.74 | 83.74 | 0.10% | 23,286 |
| Oct 1, 2025 | 83.21 | 83.74 | 83.20 | 83.66 | 83.66 | 0.30% | 32,307 |
| Sep 30, 2025 | 83.20 | 83.41 | 82.91 | 83.41 | 83.41 | 0.22% | 24,937 |
| Sep 29, 2025 | 83.70 | 83.70 | 83.02 | 83.23 | 83.23 | 0.16% | 15,102 |