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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202441.2441.3341.1541.2841.28-0.10%75,767
Oct 30, 202441.4541.4841.3041.3241.32-0.05%64,500
Oct 29, 202441.1641.3641.1641.3441.340.05%80,523
Oct 28, 202441.3841.3941.2541.3241.32-0.10%65,800
Oct 25, 202441.5341.5341.3441.3641.36-0.19%160,503
Oct 24, 202441.3841.5041.3741.4441.440.19%71,024
Oct 23, 202441.3341.4041.3141.3641.36-0.27%71,611
Oct 22, 202441.5441.5441.4141.4741.47-0.07%71,700
Oct 21, 202441.6241.6541.4941.5041.50-0.67%91,100
Oct 18, 202441.8641.8641.7741.7841.78-139,940
Oct 17, 202441.8741.8741.7641.7841.78-0.50%61,805
Oct 16, 202441.9942.0141.9641.9941.990.21%82,900
Oct 15, 202441.8741.9241.8441.9041.900.34%87,846
Oct 14, 202441.7141.7641.6541.7641.76-0.05%75,900
Oct 11, 202441.7441.8241.7241.7841.780.02%125,800
Oct 10, 202441.7641.7841.6741.7741.77-0.05%99,700
Oct 9, 202441.8341.8341.7541.7941.79-0.17%163,433
Oct 8, 202441.8141.8741.7741.8641.860.07%49,645
Oct 7, 202441.8441.9041.8241.8341.83-0.36%105,800
Oct 4, 202442.0142.0141.9541.9841.98-0.62%59,700
Oct 3, 202442.3642.3642.2342.2442.24-0.40%83,621
Oct 2, 202442.3742.4242.2942.4142.41-0.16%54,113
Oct 1, 202442.4842.5442.4342.4842.48-0.07%71,400
Sep 30, 202442.5842.5842.4442.5142.37-0.23%118,236
Sep 27, 202442.5342.6142.5042.6142.470.38%84,724
Sep 26, 202442.4942.4942.3542.4542.310.07%51,700
Sep 25, 202442.5242.5242.4242.4242.28-0.45%130,417
Sep 24, 202442.4442.6242.4442.6142.470.16%48,538
Sep 23, 202442.5342.6042.4642.5442.40-0.14%2,199,700
Sep 20, 202442.5342.6242.5042.6042.460.09%47,100
Sep 19, 202442.5342.5942.5142.5642.42-0.05%102,700
Sep 18, 202442.6242.7642.5742.5842.44-0.30%158,645
Sep 17, 202442.7442.7542.6742.7142.57-0.05%66,300
Sep 16, 202442.6642.7542.6242.7342.590.26%69,042
Sep 13, 202442.6342.6542.5842.6242.480.24%56,400
Sep 12, 202442.5642.5642.4642.5242.38-0.14%88,337
Sep 11, 202442.4842.6442.4842.5842.44-65,500
Sep 10, 202442.4542.5842.4442.5842.440.28%49,200
Sep 9, 202442.3642.4842.3442.4642.320.19%68,545
Sep 6, 202442.3442.5142.3142.3842.240.02%71,300
Sep 5, 202442.3342.3742.2242.3742.230.31%65,416
Sep 4, 202442.0642.2542.0642.2442.100.48%63,446
Sep 3, 202442.0742.0741.9842.0441.900.05%84,400
Aug 30, 202442.1542.1642.0242.0241.73-0.24%47,923
Aug 29, 202442.1242.1542.0742.1241.83-0.17%26,200
Aug 28, 202442.2442.2442.1642.1941.90-0.09%82,014
Aug 27, 202442.1242.2342.1242.2341.940.02%189,947
Aug 26, 202442.3142.3142.2142.2241.93-0.12%36,200
Aug 23, 202442.1742.2742.1242.2741.980.45%40,200
Aug 22, 202442.1642.1642.0142.0841.79-0.33%40,210
Aug 21, 202442.1842.3042.1542.2241.930.17%37,200
Aug 20, 202442.1242.1542.0542.1541.860.29%53,100
Aug 19, 202441.9442.0641.9442.0341.740.12%34,327
Aug 16, 202441.9641.9841.8641.9841.690.31%49,142
Aug 15, 202441.7741.8641.7741.8541.56-0.40%114,200
Aug 14, 202441.9742.0641.9742.0241.730.21%39,100
Aug 13, 202441.8941.9541.8541.9341.640.41%58,700
Aug 12, 202441.6941.8041.6841.7641.470.17%187,900
Aug 9, 202441.7641.7641.6741.6941.400.36%64,708
Aug 8, 202441.5241.5741.4941.5441.25-0.14%47,617
Aug 7, 202441.6941.7141.5441.6041.31-0.34%70,722
Aug 6, 202441.9241.9241.7441.7441.45-0.62%85,832
Aug 5, 202442.1542.1841.8942.0041.71-0.07%325,835
Aug 2, 202441.8442.0441.8342.0341.731.01%60,539
Aug 1, 202441.5841.6541.5641.6141.320.07%405,747
Jul 31, 202441.5041.5841.4241.5841.120.48%112,500
Jul 30, 202441.3541.4041.3041.3840.920.07%42,718
Jul 29, 202441.3441.3641.2841.3540.890.19%142,643
Jul 26, 202441.2441.2841.2141.2740.810.41%87,400
Jul 25, 202441.0541.1841.0541.1040.650.22%111,100
Jul 24, 202441.1941.2041.0141.0140.55-0.32%52,000
Jul 23, 202441.1541.2141.1441.1440.68-61,721
Jul 22, 202441.2241.2441.1041.1440.68-0.02%151,036
Jul 19, 202441.1441.1841.1441.1540.69-0.27%42,800
Jul 18, 202441.3141.3541.2541.2640.80-0.27%75,800
Jul 17, 202441.2741.3941.2441.3740.910.02%61,200
Jul 16, 202441.2541.3641.2241.3640.900.44%97,100
Jul 15, 202441.2141.2441.1641.1840.72-0.29%133,500
Jul 12, 202441.2241.3041.2141.3040.840.22%132,800
Jul 11, 202441.2341.2641.1841.2140.750.51%31,335
Jul 10, 202440.9541.0040.9341.0040.550.12%72,911
Jul 9, 202440.9440.9640.8640.9540.49-0.10%110,200
Jul 8, 202441.0041.0240.9540.9940.530.02%129,900
Jul 5, 202440.9341.0040.8740.9840.520.47%36,200
Jul 3, 202440.7040.8040.6640.7940.340.59%28,618
Jul 2, 202440.5940.5940.5140.5540.100.35%111,500
Jul 1, 202440.5040.5840.4040.4139.96-0.91%74,800
Jun 28, 202441.0541.0540.7840.7840.18-0.46%121,300
Jun 27, 202440.9741.0040.9640.9740.360.17%59,800
Jun 26, 202440.9240.9440.8840.9040.30-0.49%58,300
Jun 25, 202441.0441.1141.0441.1040.500.02%45,500
Jun 24, 202441.1141.1141.0541.0940.490.07%52,000
Jun 21, 202441.1241.1241.0141.0640.45-50,500
Jun 20, 202441.0241.0740.9941.0640.46-0.22%72,400
Jun 18, 202441.0641.1641.0441.1540.550.39%73,700
Jun 17, 202440.9841.0240.9440.9940.39-0.32%86,536
Jun 14, 202441.1141.1741.1141.1240.52-0.02%184,319
Jun 13, 202441.0941.1741.0341.1340.520.46%72,100
Jun 12, 202441.0641.1240.9340.9440.340.47%64,200
Jun 11, 202440.6340.7540.6040.7540.150.37%56,300