Avantis Core Fixed Income ETF (AVIG)

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	42.10	42.21	42.10	42.21	42.21	0.38%	178,672
Feb 11, 2026	42.02	42.10	42.02	42.05	42.05	-0.13%	312,572
Feb 10, 2026	42.07	42.13	42.07	42.11	42.11	0.23%	219,443
Feb 9, 2026	41.98	42.02	41.95	42.01	42.01	-	168,508
Feb 6, 2026	41.98	42.01	41.94	42.01	42.01	0.07%	139,268
Feb 5, 2026	41.87	41.99	41.87	41.98	41.98	0.05%	175,613
Feb 4, 2026	41.94	42.00	41.93	41.96	41.80	-0.02%	155,297
Feb 3, 2026	41.92	41.99	41.92	41.97	41.81	-	123,263
Feb 2, 2026	42.03	42.03	41.95	41.97	41.81	-0.14%	339,007
Jan 30, 2026	42.03	42.08	42.02	42.03	41.87	-0.07%	228,480
Jan 29, 2026	41.97	42.07	41.96	42.06	41.90	0.12%	225,849
Jan 28, 2026	42.03	42.03	41.96	42.01	41.85	-0.05%	179,537
Jan 27, 2026	42.04	42.08	42.02	42.03	41.87	-0.05%	170,091
Jan 26, 2026	42.06	42.07	42.03	42.05	41.89	0.07%	147,745
Jan 23, 2026	41.97	42.02	41.93	42.02	41.86	0.10%	227,262
Jan 22, 2026	41.92	41.99	41.91	41.98	41.82	0.05%	157,908
Jan 21, 2026	41.87	41.97	41.85	41.96	41.80	0.33%	242,751
Jan 20, 2026	41.77	41.89	41.77	41.82	41.66	-0.38%	157,124
Jan 16, 2026	42.05	42.05	41.96	41.98	41.82	-0.19%	286,963
Jan 15, 2026	42.12	42.14	42.05	42.06	41.90	-0.14%	186,099
Jan 14, 2026	42.08	42.15	42.07	42.12	41.96	0.15%	541,870
Jan 13, 2026	42.07	42.07	42.02	42.06	41.89	0.11%	175,123
Jan 12, 2026	42.00	42.06	41.99	42.01	41.85	-0.02%	130,209
Jan 9, 2026	42.01	42.06	41.96	42.02	41.86	0.18%	154,281
Jan 8, 2026	41.90	41.98	41.90	41.95	41.78	-0.18%	164,530
Jan 7, 2026	42.09	42.09	41.99	42.02	41.86	0.05%	185,869
Jan 6, 2026	41.96	42.01	41.91	42.00	41.84	0.01%	210,482
Jan 5, 2026	41.93	42.01	41.92	42.00	41.83	0.21%	212,804
Jan 2, 2026	41.98	41.98	41.89	41.91	41.75	-0.04%	142,115
Dec 31, 2025	41.98	42.02	41.92	41.92	41.76	-0.23%	109,610
Dec 30, 2025	42.00	42.05	41.97	42.02	41.86	-0.07%	161,549
Dec 29, 2025	42.04	42.05	42.01	42.05	41.89	0.12%	159,111
Dec 26, 2025	42.00	42.02	41.95	42.00	41.84	0.10%	829,463
Dec 24, 2025	41.90	41.97	41.89	41.96	41.80	0.25%	157,831
Dec 23, 2025	41.78	41.87	41.78	41.86	41.70	-0.01%	262,094
Dec 22, 2025	41.91	41.91	41.83	41.86	41.70	-0.05%	203,344
Dec 19, 2025	41.90	41.92	41.86	41.88	41.72	-0.14%	210,243
Dec 18, 2025	41.93	41.95	41.88	41.94	41.78	0.26%	165,750
Dec 17, 2025	41.79	41.85	41.79	41.83	41.67	-	171,499
Dec 16, 2025	41.74	41.85	41.74	41.83	41.67	-0.21%	136,096
Dec 15, 2025	41.98	42.00	41.91	41.92	41.59	0.05%	164,755
Dec 12, 2025	41.93	41.94	41.88	41.90	41.57	-0.26%	240,289
Dec 11, 2025	42.10	42.11	42.00	42.01	41.68	-0.02%	134,026
Dec 10, 2025	41.85	42.03	41.85	42.02	41.69	0.33%	91,745
Dec 9, 2025	41.96	41.97	41.86	41.88	41.55	-0.12%	200,777
Dec 8, 2025	42.00	42.00	41.87	41.93	41.60	-0.14%	151,570
Dec 5, 2025	42.08	42.08	41.97	41.99	41.66	-0.14%	379,554
Dec 4, 2025	42.09	42.09	42.03	42.05	41.72	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	41.79	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	41.71	0.11%	221,121

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.