Avantis Core Fixed Income ETF (AVIG)
NYSEARCA: AVIG · Real-Time Price · USD
42.14
-0.11 (-0.26%)
At close: Sep 18, 2025, 4:00 PM EDT
42.14
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
AVIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 42.14 | 42.18 | 42.09 | 42.14 | - | -0.26% | 246,698 |
| Sep 17, 2025 | 42.34 | 42.42 | 42.20 | 42.25 | 42.25 | -0.16% | 174,687 |
| Sep 16, 2025 | 42.30 | 42.35 | 42.29 | 42.32 | 42.32 | 0.02% | 149,880 |
| Sep 15, 2025 | 42.28 | 42.32 | 42.28 | 42.31 | 42.31 | 0.18% | 195,241 |
| Sep 12, 2025 | 42.23 | 42.24 | 42.16 | 42.24 | 42.24 | -0.13% | 160,275 |
| Sep 11, 2025 | 42.25 | 42.34 | 42.24 | 42.29 | 42.29 | 0.21% | 122,441 |
| Sep 10, 2025 | 42.19 | 42.25 | 42.16 | 42.20 | 42.20 | 0.19% | 408,663 |
| Sep 9, 2025 | 42.16 | 42.17 | 42.06 | 42.12 | 42.12 | -0.12% | 131,799 |
| Sep 8, 2025 | 42.15 | 42.18 | 42.12 | 42.17 | 42.17 | 0.29% | 497,197 |
| Sep 5, 2025 | 42.08 | 42.12 | 42.05 | 42.05 | 42.05 | 0.41% | 229,978 |
| Sep 4, 2025 | 41.79 | 41.88 | 41.75 | 41.88 | 41.88 | 0.46% | 200,354 |
| Sep 3, 2025 | 41.60 | 41.73 | 41.59 | 41.69 | 41.69 | 0.29% | 228,482 |
| Sep 2, 2025 | 41.53 | 41.57 | 41.48 | 41.57 | 41.57 | -0.57% | 168,402 |
| Aug 29, 2025 | 41.78 | 41.84 | 41.76 | 41.81 | 41.67 | -0.07% | 91,375 |
| Aug 28, 2025 | 41.79 | 41.86 | 41.78 | 41.84 | 41.70 | 0.12% | 170,993 |
| Aug 27, 2025 | 41.66 | 41.79 | 41.66 | 41.79 | 41.65 | 0.11% | 179,701 |
| Aug 26, 2025 | 41.68 | 41.75 | 41.66 | 41.75 | 41.61 | 0.18% | 109,149 |
| Aug 25, 2025 | 41.68 | 41.72 | 41.65 | 41.67 | 41.53 | -0.12% | 54,648 |
| Aug 22, 2025 | 41.57 | 41.74 | 41.55 | 41.72 | 41.58 | 0.52% | 218,973 |
| Aug 21, 2025 | 41.55 | 41.56 | 41.46 | 41.51 | 41.37 | -0.24% | 85,255 |
| Aug 20, 2025 | 41.56 | 41.63 | 41.56 | 41.61 | 41.47 | 0.08% | 139,578 |
| Aug 19, 2025 | 41.56 | 41.58 | 41.53 | 41.57 | 41.43 | 0.10% | 161,674 |
| Aug 18, 2025 | 41.59 | 41.59 | 41.50 | 41.53 | 41.39 | -0.10% | 1,153,601 |
| Aug 15, 2025 | 41.60 | 41.62 | 41.54 | 41.57 | 41.43 | -0.10% | 71,041 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.59 | 41.61 | 41.47 | -0.26% | 103,316 |
| Aug 13, 2025 | 41.70 | 41.74 | 41.69 | 41.72 | 41.58 | 0.29% | 152,012 |
| Aug 12, 2025 | 41.53 | 41.62 | 41.49 | 41.60 | 41.46 | 0.10% | 199,166 |
| Aug 11, 2025 | 41.54 | 41.61 | 41.53 | 41.56 | 41.42 | 0.07% | 89,493 |
| Aug 8, 2025 | 41.57 | 41.58 | 41.52 | 41.53 | 41.39 | -0.26% | 89,084 |
| Aug 7, 2025 | 41.67 | 41.70 | 41.60 | 41.64 | 41.50 | -0.04% | 107,895 |
| Aug 6, 2025 | 41.60 | 41.68 | 41.50 | 41.66 | 41.52 | -0.01% | 261,093 |
| Aug 5, 2025 | 41.62 | 41.68 | 41.59 | 41.66 | 41.52 | - | 124,290 |
| Aug 4, 2025 | 41.65 | 41.68 | 41.59 | 41.66 | 41.52 | 0.19% | 90,657 |
| Aug 1, 2025 | 41.48 | 41.59 | 41.47 | 41.58 | 41.44 | 0.39% | 257,916 |
| Jul 31, 2025 | 41.44 | 41.50 | 41.41 | 41.42 | 41.12 | 0.04% | 96,483 |
| Jul 30, 2025 | 41.40 | 41.51 | 41.39 | 41.41 | 41.10 | -0.18% | 85,665 |
| Jul 29, 2025 | 41.34 | 41.50 | 41.34 | 41.48 | 41.18 | 0.42% | 131,436 |
| Jul 28, 2025 | 41.34 | 41.34 | 41.29 | 41.31 | 41.00 | -0.15% | 67,746 |
| Jul 25, 2025 | 41.31 | 41.38 | 41.27 | 41.37 | 41.06 | 0.21% | 97,884 |
| Jul 24, 2025 | 41.21 | 41.32 | 41.21 | 41.28 | 40.98 | -0.12% | 80,924 |
| Jul 23, 2025 | 41.36 | 41.37 | 41.31 | 41.33 | 41.03 | -0.14% | 248,445 |
| Jul 22, 2025 | 41.39 | 41.42 | 41.35 | 41.39 | 41.09 | 0.17% | 126,524 |
| Jul 21, 2025 | 41.34 | 41.39 | 41.32 | 41.32 | 41.02 | 0.28% | 583,087 |
| Jul 18, 2025 | 41.22 | 41.23 | 41.18 | 41.21 | 40.90 | 0.18% | 100,044 |
| Jul 17, 2025 | 41.14 | 41.17 | 41.10 | 41.13 | 40.83 | 0.06% | 60,056 |
| Jul 16, 2025 | 41.08 | 41.13 | 41.00 | 41.11 | 40.80 | 0.20% | 106,042 |
| Jul 15, 2025 | 41.19 | 41.19 | 41.01 | 41.02 | 40.72 | -0.32% | 122,805 |
| Jul 14, 2025 | 41.14 | 41.18 | 41.10 | 41.15 | 40.85 | -0.02% | 98,855 |
| Jul 11, 2025 | 41.20 | 41.20 | 41.14 | 41.16 | 40.86 | -0.38% | 124,064 |
| Jul 10, 2025 | 41.33 | 41.33 | 41.23 | 41.32 | 41.01 | 0.04% | 87,430 |