Avory Foundational ETF (AVRY)
BATS: AVRY · Real-Time Price · USD
26.12
-0.33 (-1.24%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AVRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.20 | 26.20 | 26.12 | 26.12 | 26.12 | -1.24% | 6,852 |
| Sep 3, 2026 | 26.22 | 26.45 | 26.22 | 26.45 | 26.45 | 1.34% | 3,181 |
| Sep 2, 2026 | 26.03 | 26.14 | 26.03 | 26.10 | 26.10 | 0.95% | 3,848 |
| Sep 1, 2026 | 25.89 | 25.89 | 25.86 | 25.86 | 25.86 | -2.39% | 4,189 |
| Aug 31, 2026 | 26.31 | 26.49 | 26.31 | 26.49 | 26.49 | 0.23% | 1,341 |
| Aug 28, 2026 | 26.40 | 26.72 | 26.40 | 26.43 | 26.43 | -0.34% | 3,939 |
| Aug 27, 2026 | 26.46 | 26.54 | 26.45 | 26.52 | 26.52 | 3.67% | 5,561 |
| Aug 26, 2026 | 25.64 | 25.64 | 25.48 | 25.58 | 25.58 | -0.35% | 5,496 |
| Aug 25, 2026 | 25.86 | 25.86 | 25.62 | 25.67 | 25.67 | -0.34% | 9,746 |
| Aug 24, 2026 | 25.88 | 25.88 | 25.75 | 25.76 | 25.76 | 0.42% | 974 |
| Aug 21, 2026 | 25.64 | 25.66 | 25.53 | 25.65 | 25.65 | 1.18% | 6,758 |
| Aug 20, 2026 | 25.45 | 25.45 | 25.32 | 25.35 | 25.35 | -0.97% | 8,020 |
| Aug 19, 2026 | 25.60 | 25.68 | 25.60 | 25.60 | 25.60 | 1.80% | 2,279 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.15 | 25.15 | 25.15 | -0.24% | 3,318 |
| Aug 17, 2026 | 25.62 | 25.62 | 25.21 | 25.21 | 25.21 | -2.29% | 5,906 |
| Aug 14, 2026 | 25.81 | 25.86 | 25.80 | 25.80 | 25.80 | -1.84% | 8,475 |
| Aug 13, 2026 | 25.59 | 26.34 | 25.59 | 26.28 | 26.28 | 3.23% | 14,969 |
| Aug 12, 2026 | 25.37 | 25.46 | 25.32 | 25.46 | 25.46 | -0.78% | 5,581 |
| Aug 11, 2026 | 25.64 | 25.66 | 25.63 | 25.66 | 25.66 | -0.50% | 8,757 |
| Aug 10, 2026 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | 0.47% | 4,379 |
| Aug 7, 2026 | 25.79 | 25.79 | 25.56 | 25.67 | 25.67 | 2.48% | 9,485 |
| Aug 6, 2026 | 25.20 | 25.20 | 24.96 | 25.05 | 25.05 | -2.72% | 2,205 |
| Aug 5, 2026 | 26.11 | 26.11 | 25.70 | 25.75 | 25.75 | -0.24% | 6,007 |
| Aug 4, 2026 | 25.49 | 25.84 | 25.44 | 25.81 | 25.81 | 2.23% | 13,747 |
| Aug 3, 2026 | 25.35 | 25.38 | 25.25 | 25.25 | 25.25 | 1.91% | 1,659 |
| Jul 31, 2026 | 24.78 | 24.78 | 24.74 | 24.77 | 24.77 | 0.24% | 3,004 |
| Jul 30, 2026 | 24.53 | 24.72 | 24.53 | 24.72 | 24.71 | -1.15% | 18,467 |
| Jul 29, 2026 | 25.30 | 25.43 | 25.00 | 25.00 | 25.00 | 0.19% | 656 |
| Jul 28, 2026 | 25.20 | 25.20 | 24.65 | 24.95 | 24.95 | 1.64% | 3,199 |
| Jul 27, 2026 | 24.54 | 24.61 | 24.47 | 24.55 | 24.55 | 2.79% | 11,335 |
| Jul 24, 2026 | 23.83 | 23.92 | 23.83 | 23.88 | 23.88 | 1.59% | 4,289 |
| Jul 23, 2026 | 23.75 | 23.75 | 23.42 | 23.51 | 23.51 | -2.61% | 20,888 |
| Jul 22, 2026 | 24.36 | 24.36 | 24.14 | 24.14 | 24.14 | -2.90% | 4,240 |
| Jul 21, 2026 | 24.85 | 24.86 | 24.82 | 24.86 | 24.86 | -1.26% | 3,494 |
| Jul 20, 2026 | 25.21 | 25.36 | 25.18 | 25.18 | 25.18 | -0.20% | 3,834 |
| Jul 17, 2026 | 25.23 | 25.23 | 25.13 | 25.23 | 25.23 | -0.43% | 7,993 |
| Jul 16, 2026 | 25.43 | 25.50 | 25.34 | 25.34 | 25.34 | -0.17% | 6,877 |
| Jul 15, 2026 | 25.30 | 25.55 | 25.30 | 25.38 | 25.38 | 1.03% | 7,821 |
| Jul 14, 2026 | 24.74 | 25.18 | 24.64 | 25.12 | 25.12 | 0.57% | 10,914 |
| Jul 13, 2026 | 24.98 | 25.05 | 24.88 | 24.98 | 24.98 | 0.54% | 7,787 |
| Jul 10, 2026 | 24.86 | 24.86 | 24.77 | 24.85 | 24.84 | -0.30% | 8,999 |
| Jul 9, 2026 | 24.47 | 24.93 | 24.47 | 24.92 | 24.92 | 1.84% | 8,845 |
| Jul 8, 2026 | 24.43 | 24.47 | 24.27 | 24.47 | 24.47 | -1.33% | 12,071 |
| Jul 7, 2026 | 25.02 | 25.02 | 24.80 | 24.80 | 24.80 | -0.24% | 5,040 |
| Jul 6, 2026 | 24.66 | 24.95 | 24.66 | 24.86 | 24.86 | 1.06% | 10,403 |
| Jul 2, 2026 | 24.87 | 24.87 | 24.40 | 24.60 | 24.60 | -0.04% | 5,375 |
| Jul 1, 2026 | 24.33 | 24.77 | 24.33 | 24.61 | 24.61 | 2.84% | 8,647 |
| Jun 30, 2026 | 23.84 | 23.99 | 23.76 | 23.93 | 23.93 | -0.25% | 121,821 |
| Jun 29, 2026 | 23.94 | 24.12 | 23.94 | 23.99 | 23.99 | 1.57% | 32,654 |
| Jun 26, 2026 | 23.25 | 23.62 | 23.25 | 23.62 | 23.62 | 3.27% | 4,850 |