Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
71.52
+0.33 (0.46%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 73.08 | 73.21 | 72.41 | 72.60 | 72.60 | -0.74% | 26,756 |
| Mar 25, 2025 | 73.10 | 73.29 | 73.00 | 73.14 | 73.14 | 0.15% | 26,292 |
| Mar 24, 2025 | 73.12 | 73.12 | 72.60 | 73.03 | 73.03 | 1.42% | 32,197 |
| Mar 21, 2025 | 72.18 | 72.18 | 71.46 | 72.01 | 72.01 | -0.28% | 33,567 |
| Mar 20, 2025 | 71.85 | 72.60 | 71.85 | 72.21 | 72.21 | -0.47% | 14,079 |
| Mar 19, 2025 | 71.94 | 72.69 | 71.88 | 72.55 | 72.55 | 0.88% | 16,803 |
| Mar 18, 2025 | 72.21 | 72.21 | 71.71 | 71.92 | 71.92 | -0.62% | 17,971 |
| Mar 17, 2025 | 71.60 | 72.48 | 71.60 | 72.37 | 72.37 | 1.08% | 15,194 |
| Mar 14, 2025 | 70.74 | 71.63 | 70.74 | 71.60 | 71.60 | 2.08% | 32,230 |
| Mar 13, 2025 | 70.74 | 70.79 | 69.89 | 70.14 | 70.14 | -1.14% | 23,108 |
| Mar 12, 2025 | 71.45 | 71.45 | 70.42 | 70.95 | 70.95 | 0.28% | 63,326 |
| Mar 11, 2025 | 71.20 | 71.28 | 70.23 | 70.75 | 70.75 | -0.59% | 32,903 |
| Mar 10, 2025 | 71.79 | 71.97 | 70.60 | 71.17 | 71.17 | -2.25% | 25,147 |
| Mar 7, 2025 | 72.26 | 72.82 | 71.66 | 72.81 | 72.81 | 0.71% | 18,682 |
| Mar 6, 2025 | 72.43 | 72.96 | 72.09 | 72.30 | 72.30 | -1.19% | 42,633 |
| Mar 5, 2025 | 72.31 | 73.21 | 72.18 | 73.17 | 73.17 | 1.46% | 22,714 |
| Mar 4, 2025 | 72.11 | 72.91 | 71.33 | 72.12 | 72.12 | -1.08% | 48,352 |
| Mar 3, 2025 | 74.37 | 74.42 | 72.55 | 72.91 | 72.91 | -1.18% | 40,978 |
| Feb 28, 2025 | 73.30 | 73.82 | 72.89 | 73.78 | 73.78 | 0.70% | 23,484 |
| Feb 27, 2025 | 74.15 | 74.19 | 73.26 | 73.27 | 73.27 | -1.19% | 53,881 |
| Feb 26, 2025 | 74.33 | 74.72 | 73.94 | 74.15 | 74.15 | 0.04% | 20,024 |
| Feb 25, 2025 | 74.19 | 74.47 | 73.63 | 74.12 | 74.12 | -0.04% | 24,457 |
| Feb 24, 2025 | 74.67 | 74.67 | 74.01 | 74.15 | 74.15 | -0.30% | 33,290 |
| 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 |