Skip to main content
Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
75.07
+0.44 (0.58%)
Nov 21, 2024, 11:03 AM EST - Market open

AVGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202474.6074.6474.1074.6474.64-0.01%33,341
Nov 19, 202474.2374.7074.0374.6574.650.08%30,840
Nov 18, 202474.4574.6974.2974.5974.590.53%39,221
Nov 15, 202474.5274.6174.0674.2074.20-0.73%11,003
Nov 14, 202475.2975.2974.6474.7474.74-0.35%24,423
Nov 13, 202475.5075.5075.0075.0075.00-0.34%13,980
Nov 12, 202475.9775.9775.0175.2675.26-0.93%38,702
Nov 11, 202476.2476.2475.8475.9775.970.44%20,632
Nov 8, 202475.7575.7575.4875.6475.64-0.35%19,620
Nov 7, 202475.8576.0175.6775.9075.900.52%18,900
Nov 6, 202475.4975.5374.6275.5175.512.41%24,074
Nov 5, 202473.0173.7473.0173.7373.731.45%27,991
Nov 4, 202472.7673.0372.6772.6872.68-0.02%18,961
Nov 1, 202473.0573.2072.6672.6972.690.11%24,229
Oct 31, 202473.1673.1772.5472.6172.61-0.97%32,759
Oct 30, 202473.2373.7473.2373.3273.32-0.19%12,121
Oct 29, 202473.3573.5873.2073.4673.46-0.34%20,158
Oct 28, 202473.8973.8973.5673.7173.710.62%41,371
Oct 25, 202473.7573.9073.1873.2573.25-0.30%43,821
Oct 24, 202473.6473.6473.1073.4773.470.22%21,169
Oct 23, 202473.3473.5972.9073.3173.31-0.74%21,636
Oct 22, 202473.9173.9173.6073.8673.86-0.20%15,688
Oct 21, 202474.5074.5373.7974.0174.01-0.90%23,651
Oct 18, 202474.7174.7574.5074.6874.680.27%12,538
Oct 17, 202474.7774.7774.3874.4874.480.05%13,895
Oct 16, 202474.2274.5874.2274.4474.440.76%14,016
Oct 15, 202474.5674.5673.8873.8873.88-0.78%11,367
Oct 14, 202474.2774.6274.0974.4674.460.38%20,029
Oct 11, 202473.6874.3073.6874.1874.180.86%15,460
Oct 10, 202473.5873.5873.2173.5573.55-0.18%9,351
Oct 9, 202473.3373.7573.1473.6873.680.40%21,003
Oct 8, 202473.4573.4573.1573.3973.39-0.11%9,117
Oct 7, 202473.9173.9173.2073.4773.47-0.64%21,333
Oct 4, 202473.7473.9473.4173.9473.941.00%16,726
Oct 3, 202473.2473.3072.9473.2173.21-0.46%21,984
Oct 2, 202473.6273.6473.2273.5573.550.05%16,382
Oct 1, 202473.8173.8173.0073.5173.51-0.49%15,958
Sep 30, 202473.6073.8773.3273.8773.870.04%12,052
Sep 27, 202473.8474.2373.7773.8473.840.09%25,604
Sep 26, 202473.6573.8973.5673.7773.771.08%41,231
Sep 25, 202473.4673.4672.9472.9872.98-0.77%10,983
Sep 24, 202473.5373.5673.2173.5573.550.56%8,649
Sep 23, 202473.1673.2072.9673.1473.140.38%24,906
Sep 20, 202473.0573.0572.6172.8672.86-0.55%18,755
Sep 19, 202473.1173.3472.7773.2673.261.78%21,829
Sep 18, 202472.1272.6371.8271.9871.98-0.11%21,981
Sep 17, 202472.1472.4171.7972.0672.060.28%38,728
Sep 16, 202471.6771.8671.4571.8671.860.53%23,824
Sep 13, 202471.1771.5471.1671.4871.480.97%31,917
Sep 12, 202470.3270.7969.9670.7970.790.83%24,720
Sep 11, 202469.6570.2168.6970.2170.210.57%11,724
Sep 10, 202470.0470.0469.1569.8169.81-0.23%25,383
Sep 9, 202470.1870.2369.7269.9769.970.84%37,258
Sep 6, 202470.7270.7269.2969.3969.39-1.63%20,088
Sep 5, 202470.8570.9970.2970.5470.54-0.28%28,794
Sep 4, 202470.7371.1870.5770.7470.74-0.25%12,413
Sep 3, 202471.9371.9370.7670.9270.92-2.13%42,211
Aug 30, 202472.1072.4871.8472.4672.460.67%8,916
Aug 29, 202472.0272.4371.8071.9871.980.29%25,888
Aug 28, 202471.8872.0371.4771.7771.77-0.57%21,133
Aug 27, 202472.2872.2871.9472.1872.18-31,138
Aug 26, 202472.5072.5572.0772.1872.18-0.21%62,605
Aug 23, 202471.4372.3371.4372.3372.331.80%28,222
Aug 22, 202471.5471.5970.9071.0571.05-0.67%16,668
Aug 21, 202471.3271.5371.2271.5371.530.75%30,623
Aug 20, 202471.4771.4770.8971.0071.00-0.63%34,753
Aug 19, 202470.9271.4570.9271.4571.450.95%23,887
Aug 16, 202470.6270.8070.4570.7870.780.35%28,644
Aug 15, 202470.1170.6470.1170.5370.531.67%15,118
Aug 14, 202469.4069.4869.1269.3769.370.04%32,845
Aug 13, 202468.8069.3468.6069.3469.341.29%27,003
Aug 12, 202469.0569.0568.3568.4668.46-0.16%47,386
Aug 9, 202468.2968.6068.1668.5768.570.35%9,692
Aug 8, 202467.6568.3667.4268.3368.332.12%20,190
Aug 7, 202468.3168.3166.8766.9166.91-0.42%18,705
Aug 6, 202467.0467.7966.5567.1967.190.81%47,957
Aug 5, 202465.8467.4265.7166.6566.65-2.76%46,638
Aug 2, 202469.7469.7468.0468.5468.54-2.36%38,221
Aug 1, 202472.2672.2669.7870.2070.20-2.06%54,957
Jul 31, 202471.5872.1471.4671.6871.681.19%28,448
Jul 30, 202470.9071.1270.5070.8470.840.10%50,522
Jul 29, 202471.1871.1870.6070.7770.77-0.28%22,175
Jul 26, 202470.5971.0770.5770.9770.971.33%30,023
Jul 25, 202469.9070.8269.8770.0470.040.03%38,811
Jul 24, 202471.0671.0669.9870.0270.02-1.68%24,657
Jul 23, 202471.3271.3971.0971.2271.22-0.31%17,755
Jul 22, 202471.0671.4470.9971.4471.440.95%23,802
Jul 19, 202471.0171.1970.6970.7770.77-0.80%9,867
Jul 18, 202472.2172.3371.1671.3471.34-0.83%16,171
Jul 17, 202472.6172.6171.9171.9471.94-0.98%18,079
Jul 16, 202471.9972.6671.8172.6572.651.37%43,639
Jul 15, 202471.5272.0671.4771.6771.670.32%39,927
Jul 12, 202471.4071.7671.2971.4471.440.56%19,078
Jul 11, 202471.0771.1570.8071.0471.040.75%18,582
Jul 10, 202470.2670.5270.0170.5170.510.99%32,771
Jul 9, 202470.0970.1269.7569.8269.82-0.19%16,167
Jul 8, 202472.0072.0069.8469.9569.950.01%32,732
Jul 5, 202469.9570.0069.6369.9469.940.17%31,820
Jul 3, 202469.7969.9469.6369.8269.820.40%14,637
Jul 2, 202469.2769.5469.2269.5469.540.40%18,072