Avantis All Equity Markets ETF (AVGE)

AVGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	92.55	92.95	92.01	92.72	92.72	0.50%	52,195
Feb 6, 2026	91.07	92.30	91.07	92.26	92.26	2.27%	27,633
Feb 5, 2026	90.49	90.88	90.00	90.21	90.21	-1.16%	35,893
Feb 4, 2026	91.49	91.86	90.76	91.27	91.27	0.12%	28,152
Feb 3, 2026	91.01	91.57	90.29	91.16	91.16	0.36%	28,811
Feb 2, 2026	90.22	91.02	89.97	90.83	90.83	0.61%	46,656
Jan 30, 2026	90.60	90.75	89.79	90.28	90.28	-0.95%	38,578
Jan 29, 2026	91.05	91.34	90.00	91.15	91.15	0.52%	27,654
Jan 28, 2026	90.95	90.95	90.49	90.68	90.68	-0.11%	19,879
Jan 27, 2026	90.32	90.79	90.32	90.78	90.78	0.84%	36,120
Jan 26, 2026	90.25	90.25	89.87	90.02	90.02	0.36%	37,974
Jan 23, 2026	90.00	90.00	89.50	89.70	89.70	-0.08%	44,411
Jan 22, 2026	89.89	90.08	89.60	89.77	89.77	0.39%	36,096
Jan 21, 2026	88.48	89.68	88.48	89.42	89.42	1.59%	29,686
Jan 20, 2026	88.64	88.71	87.93	88.02	88.02	-1.41%	48,650
Jan 16, 2026	89.55	89.55	89.20	89.28	89.28	-0.08%	20,357
Jan 15, 2026	89.26	89.67	89.26	89.35	89.35	0.45%	48,199
Jan 14, 2026	88.64	88.95	88.48	88.95	88.95	0.17%	21,426
Jan 13, 2026	89.82	89.82	88.65	88.80	88.80	-0.26%	59,969
Jan 12, 2026	88.48	89.03	88.48	89.03	89.03	0.30%	22,852
Jan 9, 2026	88.62	88.79	88.21	88.76	88.76	0.63%	51,368
Jan 8, 2026	88.08	88.22	87.65	88.20	88.20	0.46%	24,773
Jan 7, 2026	88.81	88.81	87.67	87.80	87.80	-0.59%	60,136
Jan 6, 2026	87.88	88.34	87.75	88.32	88.32	0.76%	67,147
Jan 5, 2026	87.09	87.92	87.09	87.65	87.65	0.98%	63,133
Jan 2, 2026	86.53	86.80	86.27	86.80	86.80	1.04%	52,183
Dec 31, 2025	86.60	86.60	85.91	85.91	85.91	-0.67%	57,009
Dec 30, 2025	86.79	86.79	86.45	86.49	86.49	0.01%	60,030
Dec 29, 2025	86.72	86.72	86.31	86.49	86.49	-0.41%	45,217
Dec 26, 2025	87.02	87.02	86.60	86.84	86.84	0.01%	21,280
Dec 24, 2025	86.60	86.86	86.55	86.83	86.83	0.28%	19,779
Dec 23, 2025	86.48	86.60	86.34	86.59	86.59	0.24%	43,327
Dec 22, 2025	86.19	86.42	86.11	86.38	86.38	0.66%	50,488
Dec 19, 2025	85.44	85.96	85.44	85.81	85.81	0.67%	46,444
Dec 18, 2025	85.41	85.73	85.11	85.24	85.24	-0.21%	38,111
Dec 17, 2025	85.99	86.16	85.39	85.42	84.69	-0.64%	39,141
Dec 16, 2025	86.42	86.42	85.57	85.97	85.23	-0.59%	36,405
Dec 15, 2025	87.18	87.18	86.30	86.48	85.74	0.06%	30,925
Dec 12, 2025	88.00	88.00	86.25	86.43	85.69	-0.86%	35,514
Dec 11, 2025	86.72	87.19	86.48	87.18	86.43	0.53%	54,810
Dec 10, 2025	85.72	86.89	85.67	86.72	85.98	1.18%	21,690
Dec 9, 2025	85.95	86.01	85.68	85.71	84.97	-0.06%	16,904
Dec 8, 2025	86.13	86.13	85.67	85.76	85.02	-0.41%	32,784
Dec 5, 2025	86.14	86.40	86.03	86.11	85.37	0.22%	32,843
Dec 4, 2025	86.00	86.07	85.68	85.92	85.18	0.13%	17,831
Dec 3, 2025	85.12	85.86	85.12	85.81	85.07	0.68%	16,773
Dec 2, 2025	85.22	85.39	85.02	85.23	84.50	0.07%	26,657
Dec 1, 2025	85.31	85.52	85.15	85.17	84.44	-0.28%	30,670
Nov 28, 2025	85.09	85.47	85.08	85.41	84.68	0.44%	8,827
Nov 26, 2025	84.72	85.30	84.52	85.04	84.31	0.82%	25,995

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.