Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
82.77
-0.06 (-0.07%)
Nov 18, 2025, 1:29 PM EST - Market open
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 82.37 | 82.45 | 81.99 | 82.45 | - | -0.46% | 13,296 |
| Nov 17, 2025 | 83.72 | 83.94 | 82.57 | 82.83 | 82.83 | -1.29% | 24,861 |
| Nov 14, 2025 | 83.18 | 84.34 | 83.18 | 83.91 | 83.91 | -0.04% | 26,658 |
| Nov 13, 2025 | 84.90 | 85.06 | 83.85 | 83.94 | 83.94 | -1.41% | 21,697 |
| Nov 12, 2025 | 85.21 | 85.31 | 85.10 | 85.14 | 85.14 | 0.35% | 13,442 |
| Nov 11, 2025 | 84.81 | 85.01 | 84.55 | 84.84 | 84.84 | 0.19% | 9,069 |
| Nov 10, 2025 | 84.53 | 84.81 | 84.06 | 84.68 | 84.68 | 1.34% | 27,772 |
| Nov 7, 2025 | 83.26 | 83.66 | 82.64 | 83.56 | 83.56 | 0.32% | 20,072 |
| Nov 6, 2025 | 84.02 | 84.02 | 83.16 | 83.30 | 83.29 | -0.83% | 9,382 |
| Nov 5, 2025 | 83.45 | 84.23 | 83.45 | 83.99 | 83.99 | 0.85% | 7,026 |
| Nov 4, 2025 | 83.36 | 83.78 | 83.23 | 83.28 | 83.28 | -1.18% | 33,483 |
| Nov 3, 2025 | 84.67 | 84.67 | 83.91 | 84.28 | 84.27 | 0.04% | 24,493 |
| Oct 31, 2025 | 84.42 | 84.42 | 83.86 | 84.24 | 84.24 | 0.22% | 11,733 |
| Oct 30, 2025 | 84.22 | 84.62 | 84.05 | 84.05 | 84.05 | -0.75% | 18,789 |
| Oct 29, 2025 | 84.85 | 85.27 | 84.42 | 84.68 | 84.68 | -0.44% | 31,097 |
| Oct 28, 2025 | 85.03 | 85.12 | 84.79 | 85.05 | 85.05 | -0.07% | 20,646 |
| Oct 27, 2025 | 85.24 | 85.24 | 84.85 | 85.11 | 85.11 | 0.79% | 22,204 |
| Oct 24, 2025 | 84.43 | 84.59 | 84.43 | 84.45 | 84.45 | 0.67% | 9,638 |
| Oct 23, 2025 | 83.77 | 84.07 | 83.55 | 83.89 | 83.89 | 0.60% | 11,204 |
| Oct 22, 2025 | 83.70 | 83.77 | 82.93 | 83.39 | 83.39 | -0.37% | 17,663 |
| Oct 21, 2025 | 83.68 | 83.89 | 83.49 | 83.70 | 83.70 | -0.14% | 17,405 |
| Oct 20, 2025 | 83.16 | 83.89 | 83.16 | 83.82 | 83.81 | 1.08% | 12,561 |
| Oct 17, 2025 | 82.21 | 83.01 | 82.21 | 82.92 | 82.92 | 0.21% | 10,604 |
| Oct 16, 2025 | 83.49 | 83.49 | 82.46 | 82.75 | 82.75 | -0.56% | 22,633 |
| Oct 15, 2025 | 83.54 | 83.71 | 82.75 | 83.21 | 83.21 | 0.50% | 23,540 |
| Oct 14, 2025 | 81.52 | 83.15 | 81.49 | 82.80 | 82.80 | 0.32% | 17,143 |
| Oct 13, 2025 | 82.38 | 82.60 | 82.12 | 82.53 | 82.53 | 1.65% | 18,148 |
| Oct 10, 2025 | 83.65 | 83.65 | 81.20 | 81.20 | 81.20 | -2.65% | 49,454 |
| Oct 9, 2025 | 84.03 | 84.14 | 83.25 | 83.41 | 83.41 | -0.65% | 31,589 |
| Oct 8, 2025 | 83.67 | 84.02 | 83.60 | 83.96 | 83.96 | 0.48% | 15,882 |
| Oct 7, 2025 | 84.19 | 84.27 | 83.41 | 83.56 | 83.56 | -0.64% | 26,940 |
| Oct 6, 2025 | 84.25 | 84.28 | 84.01 | 84.10 | 84.10 | 0.10% | 20,402 |
| Oct 3, 2025 | 83.90 | 84.30 | 83.83 | 84.01 | 84.01 | 0.32% | 8,669 |
| Oct 2, 2025 | 83.89 | 83.89 | 83.31 | 83.74 | 83.74 | 0.10% | 23,286 |
| Oct 1, 2025 | 83.21 | 83.74 | 83.20 | 83.66 | 83.66 | 0.30% | 32,307 |
| Sep 30, 2025 | 83.20 | 83.41 | 82.91 | 83.41 | 83.41 | 0.22% | 24,937 |
| Sep 29, 2025 | 83.70 | 83.70 | 83.02 | 83.23 | 83.23 | 0.16% | 15,102 |
| Sep 26, 2025 | 82.86 | 83.10 | 82.73 | 83.10 | 83.10 | 0.63% | 13,832 |
| Sep 25, 2025 | 82.59 | 82.70 | 82.22 | 82.58 | 82.58 | -0.53% | 15,097 |
| Sep 24, 2025 | 83.31 | 83.35 | 82.97 | 83.02 | 83.02 | -0.43% | 15,669 |
| Sep 23, 2025 | 83.65 | 83.90 | 83.28 | 83.38 | 83.38 | -0.17% | 12,699 |
| Sep 22, 2025 | 83.03 | 83.53 | 83.01 | 83.52 | 83.52 | 0.29% | 22,758 |
| Sep 19, 2025 | 83.46 | 83.46 | 83.06 | 83.28 | 83.28 | -0.23% | 26,553 |
| Sep 18, 2025 | 83.21 | 83.50 | 82.95 | 83.47 | 83.47 | 0.63% | 8,333 |
| Sep 17, 2025 | 83.16 | 83.46 | 82.65 | 82.95 | 82.95 | -0.04% | 34,383 |
| Sep 16, 2025 | 83.20 | 83.20 | 82.75 | 82.98 | 82.98 | -0.06% | 16,491 |
| Sep 15, 2025 | 83.06 | 83.06 | 82.91 | 83.03 | 83.03 | 0.37% | 18,352 |
| Sep 12, 2025 | 82.80 | 82.91 | 82.72 | 82.72 | 82.72 | -0.45% | 8,812 |
| Sep 11, 2025 | 82.51 | 83.09 | 82.36 | 83.09 | 83.09 | 1.12% | 8,849 |
| Sep 10, 2025 | 82.39 | 82.41 | 81.97 | 82.17 | 82.17 | 0.15% | 23,883 |