Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
70.16
-0.19 (-0.27%)
Apr 25, 2025, 3:57 PM EDT - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 69.95 | 70.18 | 69.61 | 70.16 | 70.16 | -0.27% | 9,234 |
| Apr 24, 2025 | 69.00 | 70.46 | 69.00 | 70.35 | 70.35 | 2.05% | 16,976 |
| Apr 23, 2025 | 69.67 | 69.93 | 68.74 | 68.94 | 68.94 | 1.00% | 18,530 |
| Apr 22, 2025 | 67.76 | 68.46 | 67.48 | 68.26 | 68.26 | 2.29% | 26,326 |
| Apr 21, 2025 | 67.80 | 67.80 | 66.08 | 66.73 | 66.73 | -1.58% | 24,848 |
| Apr 17, 2025 | 67.59 | 68.21 | 67.44 | 67.80 | 67.80 | 0.82% | 20,910 |
| Apr 16, 2025 | 67.72 | 67.96 | 66.77 | 67.25 | 67.25 | -0.99% | 35,666 |
| Apr 15, 2025 | 68.12 | 68.54 | 67.92 | 67.92 | 67.92 | -0.13% | 62,282 |
| Apr 14, 2025 | 68.30 | 68.32 | 67.31 | 68.01 | 68.01 | 1.24% | 40,156 |
| Apr 11, 2025 | 66.10 | 67.30 | 65.57 | 67.18 | 67.18 | 1.96% | 58,460 |
| Apr 10, 2025 | 66.31 | 66.79 | 64.50 | 65.89 | 65.89 | -3.02% | 64,406 |
| Apr 9, 2025 | 62.48 | 68.36 | 62.40 | 67.94 | 67.94 | 7.89% | 40,914 |
| Apr 8, 2025 | 65.09 | 66.06 | 62.14 | 62.97 | 62.97 | -1.50% | 147,970 |
| Apr 7, 2025 | 63.00 | 66.13 | 61.77 | 63.93 | 63.93 | -1.22% | 161,722 |
| Apr 4, 2025 | 67.14 | 67.14 | 64.49 | 64.72 | 64.72 | -5.70% | 152,014 |
| Apr 3, 2025 | 69.52 | 70.02 | 68.60 | 68.63 | 68.63 | -4.77% | 76,911 |
| Apr 2, 2025 | 70.89 | 72.24 | 70.89 | 72.07 | 72.07 | 0.77% | 29,804 |
| 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 |