Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.30
+0.02 (0.04%)
Sep 16, 2025, 2:06 PM EDT - Market open
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47.27 | 47.29 | 47.26 | 47.28 | 47.28 | 0.08% | 29,525 |
| Sep 12, 2025 | 47.22 | 47.25 | 47.21 | 47.24 | 47.24 | -0.06% | 26,265 |
| Sep 11, 2025 | 47.23 | 47.29 | 47.23 | 47.27 | 47.27 | 0.06% | 40,306 |
| Sep 10, 2025 | 47.26 | 47.26 | 47.22 | 47.24 | 47.24 | 0.02% | 62,245 |
| Sep 9, 2025 | 47.25 | 47.25 | 47.20 | 47.23 | 47.23 | -0.03% | 31,576 |
| Sep 8, 2025 | 47.26 | 47.26 | 47.23 | 47.25 | 47.25 | 0.01% | 21,439 |
| Sep 5, 2025 | 47.27 | 47.28 | 47.22 | 47.24 | 47.24 | 0.20% | 26,425 |
| Sep 4, 2025 | 47.11 | 47.15 | 47.09 | 47.15 | 47.15 | 0.14% | 59,742 |
| Sep 3, 2025 | 47.02 | 47.08 | 47.01 | 47.08 | 47.08 | 0.15% | 24,771 |
| Sep 2, 2025 | 46.96 | 47.01 | 46.96 | 47.01 | 47.01 | -0.41% | 15,296 |
| Aug 29, 2025 | 47.17 | 47.23 | 47.17 | 47.21 | 47.05 | 0.04% | 40,279 |
| Aug 28, 2025 | 47.20 | 47.20 | 47.18 | 47.19 | 47.03 | - | 15,294 |
| Aug 27, 2025 | 47.13 | 47.19 | 47.11 | 47.19 | 47.03 | 0.06% | 35,761 |
| Aug 26, 2025 | 47.11 | 47.16 | 47.11 | 47.16 | 47.00 | 0.16% | 34,751 |
| Aug 25, 2025 | 47.09 | 47.10 | 47.07 | 47.08 | 46.92 | -0.06% | 27,235 |
| Aug 22, 2025 | 47.02 | 47.13 | 47.01 | 47.11 | 46.95 | 0.31% | 59,667 |
| Aug 21, 2025 | 47.01 | 47.01 | 46.96 | 46.97 | 46.81 | -0.15% | 30,084 |
| Aug 20, 2025 | 47.00 | 47.06 | 47.00 | 47.04 | 46.88 | 0.03% | 54,220 |
| Aug 19, 2025 | 47.02 | 47.03 | 46.99 | 47.02 | 46.86 | 0.05% | 113,291 |
| Aug 18, 2025 | 47.01 | 47.02 | 46.98 | 47.00 | 46.84 | -0.02% | 17,754 |
| Aug 15, 2025 | 47.00 | 47.03 | 46.99 | 47.01 | 46.85 | 0.02% | 40,684 |
| Aug 14, 2025 | 47.02 | 47.02 | 46.99 | 47.00 | 46.84 | -0.15% | 37,136 |
| Aug 13, 2025 | 47.02 | 47.07 | 47.02 | 47.07 | 46.91 | 0.19% | 25,678 |
| Aug 12, 2025 | 46.93 | 46.98 | 46.93 | 46.98 | 46.82 | 0.08% | 43,906 |
| Aug 11, 2025 | 46.92 | 46.96 | 46.92 | 46.94 | 46.78 | 0.05% | 23,027 |
| Aug 8, 2025 | 46.94 | 46.94 | 46.92 | 46.92 | 46.76 | -0.14% | 23,120 |
| Aug 7, 2025 | 47.00 | 47.00 | 46.96 | 46.98 | 46.82 | -0.01% | 77,672 |
| Aug 6, 2025 | 46.94 | 47.00 | 46.93 | 46.99 | 46.83 | 0.04% | 104,452 |
| Aug 5, 2025 | 46.96 | 46.98 | 46.95 | 46.97 | 46.81 | -0.04% | 45,318 |
| Aug 4, 2025 | 46.99 | 46.99 | 46.95 | 46.98 | 46.82 | 0.05% | 29,181 |
| Aug 1, 2025 | 46.88 | 46.97 | 46.88 | 46.96 | 46.80 | 0.13% | 32,371 |
| Jul 31, 2025 | 46.93 | 46.94 | 46.89 | 46.90 | 46.56 | 0.01% | 40,135 |
| Jul 30, 2025 | 46.91 | 46.97 | 46.88 | 46.90 | 46.56 | -0.12% | 12,506 |
| Jul 29, 2025 | 46.91 | 46.95 | 46.90 | 46.95 | 46.61 | 0.16% | 19,244 |
| Jul 28, 2025 | 46.89 | 46.90 | 46.87 | 46.88 | 46.54 | -0.05% | 26,603 |
| Jul 25, 2025 | 46.85 | 46.91 | 46.85 | 46.90 | 46.56 | 0.09% | 20,919 |
| Jul 24, 2025 | 46.84 | 46.87 | 46.84 | 46.86 | 46.52 | -0.04% | 25,041 |
| Jul 23, 2025 | 46.93 | 46.93 | 46.88 | 46.88 | 46.54 | -0.12% | 29,996 |
| Jul 22, 2025 | 46.92 | 46.94 | 46.92 | 46.94 | 46.60 | 0.06% | 34,615 |
| Jul 21, 2025 | 46.90 | 46.92 | 46.89 | 46.91 | 46.57 | 0.14% | 29,529 |
| Jul 18, 2025 | 46.85 | 46.86 | 46.83 | 46.84 | 46.50 | 0.10% | 25,497 |
| Jul 17, 2025 | 46.79 | 46.83 | 46.78 | 46.80 | 46.46 | 0.02% | 105,248 |
| Jul 16, 2025 | 46.74 | 46.80 | 46.73 | 46.79 | 46.45 | 0.17% | 26,190 |
| Jul 15, 2025 | 46.73 | 46.74 | 46.69 | 46.71 | 46.37 | -0.13% | 34,829 |
| Jul 14, 2025 | 46.77 | 46.78 | 46.76 | 46.77 | 46.43 | 0.02% | 31,591 |
| Jul 11, 2025 | 46.76 | 46.76 | 46.70 | 46.76 | 46.42 | -0.10% | 40,631 |
| Jul 10, 2025 | 46.81 | 46.81 | 46.77 | 46.80 | 46.46 | -0.01% | 29,287 |
| Jul 9, 2025 | 46.76 | 46.81 | 46.75 | 46.81 | 46.47 | 0.18% | 25,232 |
| Jul 8, 2025 | 46.72 | 46.73 | 46.70 | 46.72 | 46.39 | -0.05% | 27,931 |
| Jul 7, 2025 | 46.81 | 46.81 | 46.74 | 46.75 | 46.41 | -0.09% | 14,771 |