Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
74.37
-1.23 (-1.63%)
Feb 21, 2025, 3:59 PM EST - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.64 | 75.86 | 74.25 | 74.37 | 74.37 | -1.63% | 73,355 |
| Feb 20, 2025 | 75.38 | 75.79 | 75.14 | 75.60 | 75.60 | -0.30% | 153,181 |
| Feb 19, 2025 | 75.62 | 75.86 | 75.57 | 75.83 | 75.83 | -0.21% | 27,215 |
| Feb 18, 2025 | 76.10 | 76.10 | 75.62 | 75.99 | 75.99 | 0.54% | 26,724 |
| Feb 14, 2025 | 75.50 | 75.75 | 75.48 | 75.58 | 75.58 | 0.28% | 48,662 |
| Feb 13, 2025 | 74.95 | 75.43 | 74.91 | 75.37 | 75.37 | 0.86% | 18,632 |
| Feb 12, 2025 | 74.52 | 74.84 | 74.27 | 74.73 | 74.73 | -0.32% | 25,885 |
| Feb 11, 2025 | 75.09 | 75.09 | 74.69 | 74.97 | 74.97 | 0.04% | 34,905 |
| Feb 10, 2025 | 75.15 | 75.15 | 74.76 | 74.94 | 74.94 | 0.47% | 25,230 |
| Feb 7, 2025 | 75.29 | 75.30 | 74.54 | 74.59 | 74.59 | -0.81% | 15,043 |
| Feb 6, 2025 | 75.46 | 75.46 | 74.92 | 75.20 | 75.20 | 0.32% | 17,078 |
| Feb 5, 2025 | 74.79 | 75.00 | 74.52 | 74.96 | 74.96 | 0.42% | 21,179 |
| Feb 4, 2025 | 73.98 | 74.67 | 73.98 | 74.65 | 74.65 | 0.92% | 22,393 |
| Feb 3, 2025 | 73.75 | 74.22 | 73.23 | 73.97 | 73.97 | -0.91% | 21,566 |
| Jan 31, 2025 | 75.58 | 75.58 | 74.54 | 74.65 | 74.65 | -0.78% | 33,912 |
| Jan 30, 2025 | 75.10 | 75.64 | 75.10 | 75.24 | 75.24 | 0.59% | 25,207 |
| Jan 29, 2025 | 74.70 | 75.08 | 74.58 | 74.80 | 74.80 | -0.05% | 25,867 |
| Jan 28, 2025 | 74.69 | 74.91 | 74.44 | 74.84 | 74.84 | 0.21% | 27,506 |
| Jan 27, 2025 | 74.94 | 74.94 | 74.29 | 74.68 | 74.68 | -0.64% | 41,428 |
| Jan 24, 2025 | 75.32 | 75.34 | 75.06 | 75.16 | 75.16 | -0.05% | 21,359 |
| Jan 23, 2025 | 74.94 | 75.20 | 74.80 | 75.20 | 75.20 | 0.08% | 26,486 |
| Jan 22, 2025 | 75.16 | 75.16 | 74.83 | 75.14 | 75.14 | 0.24% | 40,750 |
| Jan 21, 2025 | 74.59 | 74.96 | 74.52 | 74.96 | 74.96 | 1.22% | 44,601 |
| Jan 17, 2025 | 74.20 | 74.21 | 73.99 | 74.06 | 74.06 | 0.76% | 26,185 |
| Jan 16, 2025 | 73.51 | 73.69 | 73.35 | 73.50 | 73.50 | 0.15% | 41,215 |
| Jan 15, 2025 | 73.48 | 73.52 | 73.22 | 73.39 | 73.39 | 1.51% | 21,305 |
| Jan 14, 2025 | 72.30 | 72.45 | 71.83 | 72.30 | 72.30 | 0.64% | 38,814 |
| Jan 13, 2025 | 71.09 | 71.84 | 71.09 | 71.84 | 71.84 | 0.25% | 70,205 |
| Jan 10, 2025 | 72.25 | 72.25 | 71.44 | 71.66 | 71.66 | -1.84% | 46,669 |
| Jan 8, 2025 | 72.56 | 73.00 | 72.20 | 73.00 | 73.00 | 0.25% | 17,618 |
| Jan 7, 2025 | 73.52 | 73.52 | 72.61 | 72.82 | 72.82 | -0.57% | 29,563 |
| Jan 6, 2025 | 73.48 | 73.80 | 73.10 | 73.24 | 73.24 | 0.44% | 65,866 |
| Jan 3, 2025 | 72.62 | 72.96 | 72.35 | 72.92 | 72.92 | 0.94% | 41,252 |
| Jan 2, 2025 | 72.75 | 72.86 | 71.89 | 72.24 | 72.24 | -0.18% | 37,743 |
| Dec 31, 2024 | 72.61 | 72.74 | 72.14 | 72.37 | 72.37 | 0.01% | 27,236 |
| Dec 30, 2024 | 72.24 | 72.64 | 71.89 | 72.36 | 72.36 | -0.78% | 23,968 |
| Dec 27, 2024 | 73.25 | 73.25 | 72.51 | 72.93 | 72.93 | -0.79% | 42,722 |
| Dec 26, 2024 | 73.40 | 73.55 | 73.10 | 73.51 | 73.51 | 0.22% | 49,811 |
| Dec 24, 2024 | 73.00 | 73.35 | 72.77 | 73.35 | 73.35 | 0.80% | 63,922 |
| Dec 23, 2024 | 72.15 | 72.78 | 72.09 | 72.77 | 72.77 | 0.32% | 79,048 |
| 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 |