Avantis Core Fixed Income ETF (AVIG)

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	41.97	41.97	41.82	41.84	41.84	-0.29%	645,764
Nov 4, 2025	41.92	42.00	41.91	41.96	41.96	0.14%	192,885
Nov 3, 2025	41.89	41.94	41.88	41.90	41.90	-0.48%	214,390
Oct 31, 2025	42.18	42.19	42.10	42.10	41.95	-0.12%	240,059
Oct 30, 2025	42.14	42.23	42.11	42.15	42.00	-0.28%	129,390
Oct 29, 2025	42.46	42.46	42.25	42.27	42.12	-0.49%	162,727
Oct 28, 2025	42.43	42.48	42.42	42.48	42.33	0.11%	273,642
Oct 27, 2025	42.41	42.46	42.35	42.44	42.28	0.06%	125,821
Oct 24, 2025	42.43	42.43	42.34	42.41	42.26	0.14%	138,125
Oct 23, 2025	42.36	42.41	42.35	42.35	42.20	-0.17%	147,863
Oct 22, 2025	42.39	42.44	42.37	42.42	42.27	-	121,388
Oct 21, 2025	42.45	42.47	42.41	42.42	42.27	0.09%	137,522
Oct 20, 2025	42.37	42.38	42.34	42.38	42.23	0.15%	118,318
Oct 17, 2025	42.33	42.34	42.27	42.32	42.16	-0.08%	299,991
Oct 16, 2025	42.23	42.38	42.23	42.35	42.20	0.24%	257,824
Oct 15, 2025	42.28	42.32	42.21	42.25	42.10	0.07%	146,279
Oct 14, 2025	42.12	42.25	42.11	42.22	42.07	0.19%	105,915
Oct 13, 2025	42.09	42.16	42.06	42.14	41.99	0.14%	62,045
Oct 10, 2025	42.08	42.12	42.02	42.08	41.93	0.29%	352,851
Oct 9, 2025	41.97	41.97	41.93	41.96	41.81	-0.12%	223,377
Oct 8, 2025	42.08	42.08	42.00	42.01	41.86	-	111,860
Oct 7, 2025	41.99	42.04	41.97	42.01	41.86	0.12%	86,237
Oct 6, 2025	41.94	42.02	41.94	41.96	41.81	-0.21%	510,818
Oct 3, 2025	42.10	42.10	42.03	42.05	41.90	-0.10%	148,441
Oct 2, 2025	42.04	42.11	42.03	42.09	41.94	0.10%	170,477
Oct 1, 2025	42.03	42.05	41.97	42.05	41.90	-0.07%	431,365
Sep 30, 2025	42.10	42.16	42.06	42.08	41.77	-	818,318
Sep 29, 2025	42.03	42.10	42.03	42.08	41.77	0.21%	134,269
Sep 26, 2025	41.98	42.03	41.95	41.99	41.68	0.10%	100,705
Sep 25, 2025	41.95	41.98	41.89	41.95	41.64	-0.21%	152,439
Sep 24, 2025	42.11	42.11	42.04	42.04	41.73	-0.19%	163,375
Sep 23, 2025	42.11	42.15	42.09	42.12	41.81	0.10%	204,592
Sep 22, 2025	42.15	42.15	42.08	42.08	41.77	-0.19%	106,522
Sep 19, 2025	42.14	42.16	42.10	42.16	41.85	0.05%	93,223
Sep 18, 2025	42.14	42.18	42.09	42.14	41.83	-0.26%	246,698
Sep 17, 2025	42.34	42.42	42.20	42.25	41.94	-0.16%	174,687
Sep 16, 2025	42.30	42.35	42.29	42.32	42.01	0.02%	149,880
Sep 15, 2025	42.28	42.32	42.28	42.31	42.00	0.18%	195,241
Sep 12, 2025	42.23	42.24	42.16	42.24	41.93	-0.13%	160,275
Sep 11, 2025	42.25	42.34	42.24	42.29	41.98	0.21%	122,441
Sep 10, 2025	42.19	42.25	42.16	42.20	41.89	0.19%	408,663
Sep 9, 2025	42.16	42.17	42.06	42.12	41.81	-0.12%	131,799
Sep 8, 2025	42.15	42.18	42.12	42.17	41.86	0.29%	497,197
Sep 5, 2025	42.08	42.12	42.05	42.05	41.74	0.41%	229,978
Sep 4, 2025	41.79	41.88	41.75	41.88	41.58	0.46%	200,354
Sep 3, 2025	41.60	41.73	41.59	41.69	41.39	0.29%	228,482
Sep 2, 2025	41.53	41.57	41.48	41.57	41.27	-0.57%	168,402
Aug 29, 2025	41.78	41.84	41.76	41.81	41.37	-0.07%	91,375
Aug 28, 2025	41.79	41.86	41.78	41.84	41.40	0.12%	170,993
Aug 27, 2025	41.66	41.79	41.66	41.79	41.35	0.11%	179,701

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.