Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.90
+0.04 (0.09%)
Jul 25, 2025, 4:00 PM - Market closed
AVSF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 46.85 | 46.91 | 46.85 | 46.90 | 46.90 | 0.09% | 20,919 |
Jul 24, 2025 | 46.84 | 46.87 | 46.84 | 46.86 | 46.86 | -0.04% | 25,041 |
Jul 23, 2025 | 46.93 | 46.93 | 46.88 | 46.88 | 46.88 | -0.12% | 29,996 |
Jul 22, 2025 | 46.92 | 46.94 | 46.92 | 46.94 | 46.94 | 0.06% | 34,615 |
Jul 21, 2025 | 46.90 | 46.92 | 46.89 | 46.91 | 46.91 | 0.14% | 29,529 |
Jul 18, 2025 | 46.85 | 46.86 | 46.83 | 46.84 | 46.84 | 0.10% | 25,497 |
Jul 17, 2025 | 46.79 | 46.83 | 46.78 | 46.80 | 46.80 | 0.02% | 105,248 |
Jul 16, 2025 | 46.74 | 46.80 | 46.73 | 46.79 | 46.79 | 0.17% | 26,190 |
Jul 15, 2025 | 46.73 | 46.74 | 46.69 | 46.71 | 46.71 | -0.13% | 34,829 |
Jul 14, 2025 | 46.77 | 46.78 | 46.76 | 46.77 | 46.77 | 0.02% | 31,591 |
Jul 11, 2025 | 46.76 | 46.76 | 46.70 | 46.76 | 46.76 | -0.10% | 40,631 |
Jul 10, 2025 | 46.81 | 46.81 | 46.77 | 46.80 | 46.80 | -0.01% | 29,287 |
Jul 9, 2025 | 46.76 | 46.81 | 46.75 | 46.81 | 46.81 | 0.18% | 25,232 |
Jul 8, 2025 | 46.72 | 46.73 | 46.70 | 46.72 | 46.72 | -0.05% | 27,931 |
Jul 7, 2025 | 46.81 | 46.81 | 46.74 | 46.75 | 46.75 | -0.09% | 14,771 |
Jul 3, 2025 | 46.79 | 46.81 | 46.76 | 46.79 | 46.79 | -0.14% | 37,252 |
Jul 2, 2025 | 46.82 | 46.85 | 46.80 | 46.85 | 46.85 | 0.06% | 43,077 |
Jul 1, 2025 | 46.86 | 46.88 | 46.81 | 46.82 | 46.82 | -0.44% | 29,483 |
Jun 30, 2025 | 47.00 | 47.04 | 47.00 | 47.03 | 46.87 | 0.13% | 69,727 |
Jun 27, 2025 | 46.98 | 47.01 | 46.97 | 46.97 | 46.81 | -0.06% | 22,678 |
Jun 26, 2025 | 46.96 | 47.00 | 46.94 | 47.00 | 46.84 | 0.15% | 28,275 |
Jun 25, 2025 | 46.90 | 46.94 | 46.88 | 46.93 | 46.76 | -0.01% | 33,371 |
Jun 24, 2025 | 46.87 | 46.94 | 46.87 | 46.93 | 46.77 | 0.17% | 13,830 |
Jun 23, 2025 | 46.80 | 46.89 | 46.80 | 46.85 | 46.69 | 0.15% | 58,725 |
Jun 20, 2025 | 46.70 | 46.79 | 46.70 | 46.78 | 46.62 | 0.09% | 25,679 |
Jun 18, 2025 | 46.74 | 46.77 | 46.72 | 46.74 | 46.58 | 0.04% | 28,289 |
Jun 17, 2025 | 46.72 | 46.76 | 46.68 | 46.72 | 46.56 | 0.09% | 50,716 |
Jun 16, 2025 | 46.65 | 46.71 | 46.65 | 46.68 | 46.52 | 0.02% | 24,325 |
Jun 13, 2025 | 46.69 | 46.71 | 46.64 | 46.67 | 46.51 | -0.15% | 23,205 |
Jun 12, 2025 | 46.73 | 46.75 | 46.70 | 46.74 | 46.58 | 0.11% | 35,688 |
Jun 11, 2025 | 46.63 | 46.72 | 46.63 | 46.69 | 46.53 | 0.24% | 35,260 |
Jun 10, 2025 | 46.61 | 46.62 | 46.57 | 46.58 | 46.42 | 0.06% | 43,174 |
Jun 9, 2025 | 46.52 | 46.58 | 46.52 | 46.55 | 46.39 | 0.06% | 16,272 |
Jun 6, 2025 | 46.59 | 46.59 | 46.52 | 46.52 | 46.36 | -0.24% | 19,155 |
Jun 5, 2025 | 46.73 | 46.73 | 46.63 | 46.63 | 46.47 | -0.15% | 13,686 |
Jun 4, 2025 | 46.69 | 46.72 | 46.67 | 46.70 | 46.54 | 0.15% | 34,349 |
Jun 3, 2025 | 46.66 | 46.66 | 46.59 | 46.63 | 46.47 | 0.09% | 31,417 |
Jun 2, 2025 | 46.62 | 46.64 | 46.58 | 46.59 | 46.43 | -0.43% | 23,111 |
May 30, 2025 | 46.76 | 46.81 | 46.73 | 46.79 | 46.46 | 0.11% | 17,284 |
May 29, 2025 | 46.74 | 46.76 | 46.70 | 46.74 | 46.42 | 0.19% | 32,128 |
May 28, 2025 | 46.66 | 46.70 | 46.64 | 46.65 | 46.33 | -0.15% | 28,406 |
May 27, 2025 | 46.68 | 46.73 | 46.65 | 46.72 | 46.40 | 0.19% | 32,741 |
May 23, 2025 | 46.68 | 46.68 | 46.60 | 46.63 | 46.31 | 0.04% | 77,476 |
May 22, 2025 | 46.57 | 46.62 | 46.53 | 46.62 | 46.29 | 0.20% | 47,782 |
May 21, 2025 | 46.60 | 46.61 | 46.52 | 46.52 | 46.20 | -0.28% | 59,459 |
May 20, 2025 | 46.63 | 46.67 | 46.61 | 46.65 | 46.32 | 0.04% | 63,171 |
May 19, 2025 | 46.57 | 46.64 | 46.57 | 46.63 | 46.31 | 0.06% | 24,115 |
May 16, 2025 | 46.66 | 46.66 | 46.60 | 46.60 | 46.28 | 0.04% | 18,049 |
May 15, 2025 | 46.49 | 46.61 | 46.49 | 46.58 | 46.26 | 0.30% | 19,081 |
May 14, 2025 | 46.50 | 46.53 | 46.44 | 46.44 | 46.12 | -0.16% | 27,984 |