Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
80.97
-0.49 (-0.60%)
At close: Sep 2, 2025, 4:00 PM
80.97
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT

AVGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202580.3580.8480.3580.77--0.85%18,401
Aug 29, 202581.7781.7781.2781.4681.46-0.44%15,206
Aug 28, 202581.7581.8381.5081.8281.820.26%25,355
Aug 27, 202581.3281.6381.3281.6181.610.18%13,083
Aug 26, 202581.0181.4681.0181.4681.460.26%9,186
Aug 25, 202581.6581.6581.2581.2581.25-0.64%26,451
Aug 22, 202580.4581.9780.4581.7781.772.01%31,522
Aug 21, 202579.9680.2279.9380.1680.16-0.22%10,368
Aug 20, 202580.3880.4179.9580.3480.34-0.16%22,286
Aug 19, 202580.6580.9080.3480.4780.47-0.22%13,172
Aug 18, 202580.0780.6580.0780.6580.650.09%17,650
Aug 15, 202581.2581.2580.5580.5880.58-0.19%16,255
Aug 14, 202580.4680.7380.3780.7380.73-0.33%20,125
Aug 13, 202580.8281.0080.6481.0081.000.75%10,656
Aug 12, 202580.1580.4079.6180.4080.401.50%23,401
Aug 11, 202579.6079.6079.1079.2179.21-0.25%18,362
Aug 8, 202579.3179.4779.2479.4179.410.65%13,314
Aug 7, 202579.5779.5778.6878.9078.900.06%13,723
Aug 6, 202578.7378.9978.5578.8578.850.48%14,545
Aug 5, 202578.7879.0478.3978.4778.47-33,804
Aug 4, 202578.6678.6678.0978.4778.471.23%85,023
Aug 1, 202577.8977.8977.1377.5277.52-1.27%14,878
Jul 31, 202579.1279.2978.5078.5278.52-0.46%100,936
Jul 30, 202579.3179.4478.5378.8878.88-0.64%12,413
Jul 29, 202579.6179.6179.3079.3979.39-0.14%14,628
Jul 28, 202579.7679.7879.4079.5079.50-0.49%25,834
Jul 25, 202579.5579.8979.4779.8979.890.26%21,588
Jul 24, 202579.9979.9979.6579.6879.68-0.42%42,346
Jul 23, 202579.4780.0279.3980.0280.021.19%24,169
Jul 22, 202578.7979.1178.6379.0879.080.60%15,141
Jul 21, 202578.7879.0778.6178.6178.610.18%28,067
Jul 18, 202578.7578.7678.3678.4778.47-0.03%10,351
Jul 17, 202577.9178.5277.9178.4978.490.55%10,450
Jul 16, 202578.1378.1377.6978.0678.060.28%21,816
Jul 15, 202579.2679.2677.8477.8477.84-0.99%13,115
Jul 14, 202578.5378.6278.3578.6278.620.18%14,349
Jul 11, 202578.8978.8978.3278.4878.48-0.54%19,782
Jul 10, 202578.6179.1278.5478.9178.910.38%27,189
Jul 9, 202578.7078.7078.2778.6178.610.45%10,726
Jul 8, 202578.2078.3878.0578.2678.260.38%24,470
Jul 7, 202578.7578.7577.5877.9677.96-1.03%24,840
Jul 3, 202578.5178.8078.5078.7778.770.54%13,865
Jul 2, 202577.7178.3577.6378.3578.350.62%28,874
Jul 1, 202577.2278.0177.2277.8777.870.50%21,860
Jun 30, 202577.4277.4977.1277.4877.480.34%40,630
Jun 27, 202577.0377.4276.7877.2277.220.49%25,225
Jun 26, 202576.3476.8476.3476.8476.840.14%176,987
Jun 25, 202577.1377.1376.6476.7476.04-0.40%19,025
Jun 24, 202577.0477.1476.6077.0476.341.10%24,006
Jun 23, 202575.3876.2075.2376.2075.510.75%22,336