Avantis Core Fixed Income ETF (AVIG)
NYSEARCA: AVIG · Real-Time Price · USD
41.28
-0.04 (-0.10%)
Oct 31, 2024, 3:59 PM EDT - Market closed
AVIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 41.24 | 41.33 | 41.15 | 41.28 | 41.28 | -0.10% | 75,767 |
Oct 30, 2024 | 41.45 | 41.48 | 41.30 | 41.32 | 41.32 | -0.05% | 64,500 |
Oct 29, 2024 | 41.16 | 41.36 | 41.16 | 41.34 | 41.34 | 0.05% | 80,523 |
Oct 28, 2024 | 41.38 | 41.39 | 41.25 | 41.32 | 41.32 | -0.10% | 65,800 |
Oct 25, 2024 | 41.53 | 41.53 | 41.34 | 41.36 | 41.36 | -0.19% | 160,503 |
Oct 24, 2024 | 41.38 | 41.50 | 41.37 | 41.44 | 41.44 | 0.19% | 71,024 |
Oct 23, 2024 | 41.33 | 41.40 | 41.31 | 41.36 | 41.36 | -0.27% | 71,611 |
Oct 22, 2024 | 41.54 | 41.54 | 41.41 | 41.47 | 41.47 | -0.07% | 71,700 |
Oct 21, 2024 | 41.62 | 41.65 | 41.49 | 41.50 | 41.50 | -0.67% | 91,100 |
Oct 18, 2024 | 41.86 | 41.86 | 41.77 | 41.78 | 41.78 | - | 139,940 |
Oct 17, 2024 | 41.87 | 41.87 | 41.76 | 41.78 | 41.78 | -0.50% | 61,805 |
Oct 16, 2024 | 41.99 | 42.01 | 41.96 | 41.99 | 41.99 | 0.21% | 82,900 |
Oct 15, 2024 | 41.87 | 41.92 | 41.84 | 41.90 | 41.90 | 0.34% | 87,846 |
Oct 14, 2024 | 41.71 | 41.76 | 41.65 | 41.76 | 41.76 | -0.05% | 75,900 |
Oct 11, 2024 | 41.74 | 41.82 | 41.72 | 41.78 | 41.78 | 0.02% | 125,800 |
Oct 10, 2024 | 41.76 | 41.78 | 41.67 | 41.77 | 41.77 | -0.05% | 99,700 |
Oct 9, 2024 | 41.83 | 41.83 | 41.75 | 41.79 | 41.79 | -0.17% | 163,433 |
Oct 8, 2024 | 41.81 | 41.87 | 41.77 | 41.86 | 41.86 | 0.07% | 49,645 |
Oct 7, 2024 | 41.84 | 41.90 | 41.82 | 41.83 | 41.83 | -0.36% | 105,800 |
Oct 4, 2024 | 42.01 | 42.01 | 41.95 | 41.98 | 41.98 | -0.62% | 59,700 |
Oct 3, 2024 | 42.36 | 42.36 | 42.23 | 42.24 | 42.24 | -0.40% | 83,621 |
Oct 2, 2024 | 42.37 | 42.42 | 42.29 | 42.41 | 42.41 | -0.16% | 54,113 |
Oct 1, 2024 | 42.48 | 42.54 | 42.43 | 42.48 | 42.48 | -0.07% | 71,400 |
Sep 30, 2024 | 42.58 | 42.58 | 42.44 | 42.51 | 42.37 | -0.23% | 118,236 |
Sep 27, 2024 | 42.53 | 42.61 | 42.50 | 42.61 | 42.47 | 0.38% | 84,724 |
Sep 26, 2024 | 42.49 | 42.49 | 42.35 | 42.45 | 42.31 | 0.07% | 51,700 |
Sep 25, 2024 | 42.52 | 42.52 | 42.42 | 42.42 | 42.28 | -0.45% | 130,417 |
Sep 24, 2024 | 42.44 | 42.62 | 42.44 | 42.61 | 42.47 | 0.16% | 48,538 |
Sep 23, 2024 | 42.53 | 42.60 | 42.46 | 42.54 | 42.40 | -0.14% | 2,199,700 |
Sep 20, 2024 | 42.53 | 42.62 | 42.50 | 42.60 | 42.46 | 0.09% | 47,100 |
Sep 19, 2024 | 42.53 | 42.59 | 42.51 | 42.56 | 42.42 | -0.05% | 102,700 |
Sep 18, 2024 | 42.62 | 42.76 | 42.57 | 42.58 | 42.44 | -0.30% | 158,645 |
Sep 17, 2024 | 42.74 | 42.75 | 42.67 | 42.71 | 42.57 | -0.05% | 66,300 |
Sep 16, 2024 | 42.66 | 42.75 | 42.62 | 42.73 | 42.59 | 0.26% | 69,042 |
Sep 13, 2024 | 42.63 | 42.65 | 42.58 | 42.62 | 42.48 | 0.24% | 56,400 |
Sep 12, 2024 | 42.56 | 42.56 | 42.46 | 42.52 | 42.38 | -0.14% | 88,337 |
Sep 11, 2024 | 42.48 | 42.64 | 42.48 | 42.58 | 42.44 | - | 65,500 |
Sep 10, 2024 | 42.45 | 42.58 | 42.44 | 42.58 | 42.44 | 0.28% | 49,200 |
Sep 9, 2024 | 42.36 | 42.48 | 42.34 | 42.46 | 42.32 | 0.19% | 68,545 |
Sep 6, 2024 | 42.34 | 42.51 | 42.31 | 42.38 | 42.24 | 0.02% | 71,300 |
Sep 5, 2024 | 42.33 | 42.37 | 42.22 | 42.37 | 42.23 | 0.31% | 65,416 |
Sep 4, 2024 | 42.06 | 42.25 | 42.06 | 42.24 | 42.10 | 0.48% | 63,446 |
Sep 3, 2024 | 42.07 | 42.07 | 41.98 | 42.04 | 41.90 | 0.05% | 84,400 |
Aug 30, 2024 | 42.15 | 42.16 | 42.02 | 42.02 | 41.73 | -0.24% | 47,923 |
Aug 29, 2024 | 42.12 | 42.15 | 42.07 | 42.12 | 41.83 | -0.17% | 26,200 |
Aug 28, 2024 | 42.24 | 42.24 | 42.16 | 42.19 | 41.90 | -0.09% | 82,014 |
Aug 27, 2024 | 42.12 | 42.23 | 42.12 | 42.23 | 41.94 | 0.02% | 189,947 |
Aug 26, 2024 | 42.31 | 42.31 | 42.21 | 42.22 | 41.93 | -0.12% | 36,200 |
Aug 23, 2024 | 42.17 | 42.27 | 42.12 | 42.27 | 41.98 | 0.45% | 40,200 |
Aug 22, 2024 | 42.16 | 42.16 | 42.01 | 42.08 | 41.79 | -0.33% | 40,210 |
Aug 21, 2024 | 42.18 | 42.30 | 42.15 | 42.22 | 41.93 | 0.17% | 37,200 |
Aug 20, 2024 | 42.12 | 42.15 | 42.05 | 42.15 | 41.86 | 0.29% | 53,100 |
Aug 19, 2024 | 41.94 | 42.06 | 41.94 | 42.03 | 41.74 | 0.12% | 34,327 |
Aug 16, 2024 | 41.96 | 41.98 | 41.86 | 41.98 | 41.69 | 0.31% | 49,142 |
Aug 15, 2024 | 41.77 | 41.86 | 41.77 | 41.85 | 41.56 | -0.40% | 114,200 |
Aug 14, 2024 | 41.97 | 42.06 | 41.97 | 42.02 | 41.73 | 0.21% | 39,100 |
Aug 13, 2024 | 41.89 | 41.95 | 41.85 | 41.93 | 41.64 | 0.41% | 58,700 |
Aug 12, 2024 | 41.69 | 41.80 | 41.68 | 41.76 | 41.47 | 0.17% | 187,900 |
Aug 9, 2024 | 41.76 | 41.76 | 41.67 | 41.69 | 41.40 | 0.36% | 64,708 |
Aug 8, 2024 | 41.52 | 41.57 | 41.49 | 41.54 | 41.25 | -0.14% | 47,617 |
Aug 7, 2024 | 41.69 | 41.71 | 41.54 | 41.60 | 41.31 | -0.34% | 70,722 |
Aug 6, 2024 | 41.92 | 41.92 | 41.74 | 41.74 | 41.45 | -0.62% | 85,832 |
Aug 5, 2024 | 42.15 | 42.18 | 41.89 | 42.00 | 41.71 | -0.07% | 325,835 |
Aug 2, 2024 | 41.84 | 42.04 | 41.83 | 42.03 | 41.73 | 1.01% | 60,539 |
Aug 1, 2024 | 41.58 | 41.65 | 41.56 | 41.61 | 41.32 | 0.07% | 405,747 |
Jul 31, 2024 | 41.50 | 41.58 | 41.42 | 41.58 | 41.12 | 0.48% | 112,500 |
Jul 30, 2024 | 41.35 | 41.40 | 41.30 | 41.38 | 40.92 | 0.07% | 42,718 |
Jul 29, 2024 | 41.34 | 41.36 | 41.28 | 41.35 | 40.89 | 0.19% | 142,643 |
Jul 26, 2024 | 41.24 | 41.28 | 41.21 | 41.27 | 40.81 | 0.41% | 87,400 |
Jul 25, 2024 | 41.05 | 41.18 | 41.05 | 41.10 | 40.65 | 0.22% | 111,100 |
Jul 24, 2024 | 41.19 | 41.20 | 41.01 | 41.01 | 40.55 | -0.32% | 52,000 |
Jul 23, 2024 | 41.15 | 41.21 | 41.14 | 41.14 | 40.68 | - | 61,721 |
Jul 22, 2024 | 41.22 | 41.24 | 41.10 | 41.14 | 40.68 | -0.02% | 151,036 |
Jul 19, 2024 | 41.14 | 41.18 | 41.14 | 41.15 | 40.69 | -0.27% | 42,800 |
Jul 18, 2024 | 41.31 | 41.35 | 41.25 | 41.26 | 40.80 | -0.27% | 75,800 |
Jul 17, 2024 | 41.27 | 41.39 | 41.24 | 41.37 | 40.91 | 0.02% | 61,200 |
Jul 16, 2024 | 41.25 | 41.36 | 41.22 | 41.36 | 40.90 | 0.44% | 97,100 |
Jul 15, 2024 | 41.21 | 41.24 | 41.16 | 41.18 | 40.72 | -0.29% | 133,500 |
Jul 12, 2024 | 41.22 | 41.30 | 41.21 | 41.30 | 40.84 | 0.22% | 132,800 |
Jul 11, 2024 | 41.23 | 41.26 | 41.18 | 41.21 | 40.75 | 0.51% | 31,335 |
Jul 10, 2024 | 40.95 | 41.00 | 40.93 | 41.00 | 40.55 | 0.12% | 72,911 |
Jul 9, 2024 | 40.94 | 40.96 | 40.86 | 40.95 | 40.49 | -0.10% | 110,200 |
Jul 8, 2024 | 41.00 | 41.02 | 40.95 | 40.99 | 40.53 | 0.02% | 129,900 |
Jul 5, 2024 | 40.93 | 41.00 | 40.87 | 40.98 | 40.52 | 0.47% | 36,200 |
Jul 3, 2024 | 40.70 | 40.80 | 40.66 | 40.79 | 40.34 | 0.59% | 28,618 |
Jul 2, 2024 | 40.59 | 40.59 | 40.51 | 40.55 | 40.10 | 0.35% | 111,500 |
Jul 1, 2024 | 40.50 | 40.58 | 40.40 | 40.41 | 39.96 | -0.91% | 74,800 |
Jun 28, 2024 | 41.05 | 41.05 | 40.78 | 40.78 | 40.18 | -0.46% | 121,300 |
Jun 27, 2024 | 40.97 | 41.00 | 40.96 | 40.97 | 40.36 | 0.17% | 59,800 |
Jun 26, 2024 | 40.92 | 40.94 | 40.88 | 40.90 | 40.30 | -0.49% | 58,300 |
Jun 25, 2024 | 41.04 | 41.11 | 41.04 | 41.10 | 40.50 | 0.02% | 45,500 |
Jun 24, 2024 | 41.11 | 41.11 | 41.05 | 41.09 | 40.49 | 0.07% | 52,000 |
Jun 21, 2024 | 41.12 | 41.12 | 41.01 | 41.06 | 40.45 | - | 50,500 |
Jun 20, 2024 | 41.02 | 41.07 | 40.99 | 41.06 | 40.46 | -0.22% | 72,400 |
Jun 18, 2024 | 41.06 | 41.16 | 41.04 | 41.15 | 40.55 | 0.39% | 73,700 |
Jun 17, 2024 | 40.98 | 41.02 | 40.94 | 40.99 | 40.39 | -0.32% | 86,536 |
Jun 14, 2024 | 41.11 | 41.17 | 41.11 | 41.12 | 40.52 | -0.02% | 184,319 |
Jun 13, 2024 | 41.09 | 41.17 | 41.03 | 41.13 | 40.52 | 0.46% | 72,100 |
Jun 12, 2024 | 41.06 | 41.12 | 40.93 | 40.94 | 40.34 | 0.47% | 64,200 |
Jun 11, 2024 | 40.63 | 40.75 | 40.60 | 40.75 | 40.15 | 0.37% | 56,300 |