Skip to main content
Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
73.77
+0.79 (1.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202469.7669.7669.0769.2669.26-0.09%29,926
Jun 28, 202469.5169.7169.1369.3269.320.14%36,044
Jun 27, 202469.3169.3169.0369.2269.220.10%27,785
Jun 26, 202469.2269.2268.8969.1569.15-1.09%18,262
Jun 25, 202469.9269.9269.7069.9169.28-0.21%21,119
Jun 24, 202469.8270.3169.8270.0669.430.52%19,289
Jun 21, 202469.9269.9269.5069.7069.07-0.24%35,271
Jun 20, 202470.0670.0669.6969.8769.24-0.09%20,777
Jun 18, 202469.7869.9469.7469.9369.300.36%14,361
Jun 17, 202468.9569.7168.9569.6869.050.75%22,596
Jun 14, 202469.3669.3668.8269.1668.54-0.55%38,907
Jun 13, 202470.0670.0669.2369.5468.91-0.71%56,086
Jun 12, 202470.4570.5570.0070.0469.410.89%40,456
Jun 11, 202469.0269.4268.9669.4268.79-0.36%19,041
Jun 10, 202469.3469.7169.0869.6769.040.36%12,061
Jun 7, 202469.5369.8269.3769.4268.79-0.63%16,398
Jun 6, 202469.8369.8969.6969.8669.230.03%28,341
Jun 5, 202469.5069.8469.2369.8469.210.90%39,686
Jun 4, 202469.3469.4269.0169.2268.60-0.87%56,872
Jun 3, 202470.3070.3069.3369.8369.20-0.23%70,516
May 31, 202469.6269.9969.1169.9969.360.82%22,705
May 30, 202469.1269.5169.1269.4268.790.49%28,361
May 29, 202469.4169.4169.0469.0868.46-1.19%15,717
May 28, 202470.2670.2669.7369.9169.28-0.04%13,517
May 24, 202469.7869.9869.6669.9469.310.85%11,516
May 23, 202470.4370.4369.1569.3568.73-0.94%14,013
May 22, 202470.4170.4169.8870.0169.38-0.68%14,308
May 21, 202470.5870.5870.3170.4969.85-0.07%30,482
May 20, 202470.6670.7670.5270.5469.90-0.03%17,287
May 17, 202470.3470.5670.3470.5669.920.28%25,703
May 16, 202470.6370.6370.3170.3669.73-0.33%37,140
May 15, 202470.2970.5970.0870.5969.950.91%35,432
May 14, 202469.8769.9669.6669.9569.320.58%23,281
May 13, 202469.8769.8769.4669.5568.920.04%18,483
May 10, 202469.7769.7769.3969.5268.890.10%10,801
May 9, 202468.9969.4568.9869.4568.830.67%16,931
May 8, 202468.7968.9968.6668.9968.37-12,076
May 7, 202469.0969.2068.9868.9968.370.04%18,365
May 6, 202468.7768.9668.7268.9668.340.85%21,133
May 3, 202468.4368.6968.1268.3867.760.94%17,989