Avantis Core Fixed Income ETF (AVIG)

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	41.11	41.11	40.96	41.03	41.03	-0.41%	147,982
Jun 12, 2025	41.15	41.20	41.11	41.20	41.20	0.39%	192,101
Jun 11, 2025	40.98	41.05	40.94	41.04	41.04	0.34%	131,205
Jun 10, 2025	40.93	40.93	40.85	40.90	40.90	0.12%	132,303
Jun 9, 2025	40.75	40.88	40.75	40.85	40.85	0.22%	79,170
Jun 6, 2025	40.87	40.87	40.75	40.76	40.76	-0.54%	73,061
Jun 5, 2025	41.11	41.11	40.98	40.98	40.98	-0.24%	99,601
Jun 4, 2025	40.99	41.11	40.96	41.08	41.08	0.58%	356,385
Jun 3, 2025	40.92	40.94	40.81	40.85	40.85	-0.04%	84,391
Jun 2, 2025	40.85	40.88	40.77	40.86	40.86	-0.58%	70,021
May 30, 2025	41.01	41.10	40.98	41.10	40.95	0.24%	100,137
May 29, 2025	40.97	41.02	40.93	41.00	40.85	0.32%	64,049
May 28, 2025	40.88	40.88	40.79	40.87	40.72	-0.15%	154,178
May 27, 2025	40.81	40.96	40.80	40.93	40.78	0.54%	113,864
May 23, 2025	40.78	40.78	40.66	40.71	40.56	0.13%	274,166
May 22, 2025	40.50	40.66	40.49	40.66	40.51	0.32%	123,324
May 21, 2025	40.67	40.71	40.50	40.53	40.38	-0.69%	79,099
May 20, 2025	40.83	40.84	40.73	40.81	40.66	-0.16%	104,411
May 19, 2025	40.69	40.88	40.63	40.88	40.72	0.04%	98,395
May 16, 2025	40.99	40.99	40.85	40.86	40.71	0.06%	47,512
May 15, 2025	40.69	40.84	40.67	40.84	40.68	0.58%	78,008
May 14, 2025	40.72	40.74	40.59	40.60	40.45	-0.34%	99,700
May 13, 2025	40.77	40.80	40.70	40.74	40.59	-0.02%	89,528
May 12, 2025	40.80	40.81	40.73	40.75	40.60	-0.23%	74,643
May 9, 2025	40.90	40.94	40.85	40.85	40.69	-0.01%	61,341
May 8, 2025	41.04	41.04	40.85	40.85	40.70	-0.45%	58,075
May 7, 2025	40.98	41.06	40.98	41.04	40.88	0.21%	145,387
May 6, 2025	40.82	40.96	40.80	40.95	40.80	0.20%	188,054
May 5, 2025	40.86	40.88	40.79	40.87	40.72	-0.10%	113,428
May 2, 2025	40.93	40.99	40.86	40.91	40.76	-0.34%	101,902
May 1, 2025	41.23	41.23	41.02	41.05	40.90	-0.73%	235,652
Apr 30, 2025	41.30	41.39	41.28	41.35	41.03	-0.05%	129,213
Apr 29, 2025	41.26	41.38	41.26	41.37	41.05	0.19%	86,668
Apr 28, 2025	41.20	41.31	41.17	41.29	40.97	0.24%	193,387
Apr 25, 2025	41.13	41.20	41.10	41.19	40.87	0.39%	316,129
Apr 24, 2025	40.98	41.06	40.92	41.03	40.71	0.63%	77,710
Apr 23, 2025	41.11	41.11	40.76	40.77	40.46	0.21%	123,705
Apr 22, 2025	40.74	40.77	40.67	40.69	40.37	0.13%	222,130
Apr 21, 2025	40.76	40.84	40.59	40.64	40.32	-0.64%	186,828
Apr 17, 2025	40.92	40.97	40.86	40.90	40.58	-0.06%	76,509
Apr 16, 2025	40.84	40.97	40.77	40.92	40.60	0.27%	67,437
Apr 15, 2025	40.70	40.88	40.69	40.81	40.49	0.42%	76,569
Apr 14, 2025	40.63	40.71	40.53	40.64	40.32	0.57%	134,157
Apr 11, 2025	40.25	40.47	40.02	40.41	40.10	-0.37%	80,945
Apr 10, 2025	40.71	40.83	40.51	40.56	40.24	-0.78%	135,876
Apr 9, 2025	40.33	40.88	40.19	40.88	40.56	0.54%	295,514
Apr 8, 2025	40.97	41.00	40.62	40.66	40.34	-0.73%	95,502
Apr 7, 2025	41.33	41.43	40.96	40.96	40.64	-1.42%	191,878
Apr 4, 2025	41.69	41.79	41.51	41.55	41.23	-	170,009
Apr 3, 2025	41.57	41.71	41.51	41.55	41.23	0.41%	156,470

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.