Skip to main content
logo
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.10
-0.02 (-0.04%)
At close: Oct 8, 2025, 4:00 PM EDT
47.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202547.1347.1347.1147.11--0.01%10,602
Oct 7, 202547.0947.1447.0947.1247.120.07%21,153
Oct 6, 202547.0747.1047.0747.0847.08-0.05%37,290
Oct 3, 202547.1347.1447.0947.1147.11-0.03%42,650
Oct 2, 202547.1047.1447.0947.1247.12-34,044
Oct 1, 202547.1247.1247.0647.1247.12-0.20%32,336
Sep 30, 202547.2147.2447.2047.2147.040.06%79,081
Sep 29, 202547.1547.2147.1547.1947.010.06%34,972
Sep 26, 202547.1347.1747.1347.1646.980.12%44,999
Sep 25, 202547.1447.1447.0947.1046.92-0.20%118,478
Sep 24, 202547.2347.2447.1847.2047.02-0.06%39,876
Sep 23, 202547.2247.2647.1747.2347.050.03%64,408
Sep 22, 202547.2547.2647.2147.2147.03-0.06%26,295
Sep 19, 202547.2447.2647.2147.2447.06-37,138
Sep 18, 202547.2347.2647.1947.2447.060.01%75,544
Sep 17, 202547.2847.3647.2347.2347.05-0.15%42,740
Sep 16, 202547.3047.3447.2847.3147.130.05%53,123
Sep 15, 202547.2747.2947.2647.2847.100.08%29,525
Sep 12, 202547.2247.2547.2147.2447.06-0.06%26,265
Sep 11, 202547.2347.2947.2347.2747.090.06%40,306
Sep 10, 202547.2647.2647.2247.2447.060.02%62,245
Sep 9, 202547.2547.2547.2047.2347.05-0.03%31,576
Sep 8, 202547.2647.2647.2347.2547.070.01%21,439
Sep 5, 202547.2747.2847.2247.2447.060.20%26,425
Sep 4, 202547.1147.1547.0947.1546.970.14%59,742
Sep 3, 202547.0247.0847.0147.0846.900.15%24,771
Sep 2, 202546.9647.0146.9647.0146.83-0.41%15,296
Aug 29, 202547.1747.2347.1747.2146.870.04%40,279
Aug 28, 202547.2047.2047.1847.1946.85-15,294
Aug 27, 202547.1347.1947.1147.1946.850.06%35,761
Aug 26, 202547.1147.1647.1147.1646.820.16%34,751
Aug 25, 202547.0947.1047.0747.0846.74-0.06%27,235
Aug 22, 202547.0247.1347.0147.1146.770.31%59,667
Aug 21, 202547.0147.0146.9646.9746.63-0.15%30,084
Aug 20, 202547.0047.0647.0047.0446.700.03%54,220
Aug 19, 202547.0247.0346.9947.0246.690.05%113,291
Aug 18, 202547.0147.0246.9847.0046.66-0.02%17,754
Aug 15, 202547.0047.0346.9947.0146.670.02%40,684
Aug 14, 202547.0247.0246.9947.0046.66-0.15%37,136
Aug 13, 202547.0247.0747.0247.0746.730.19%25,678
Aug 12, 202546.9346.9846.9346.9846.640.08%43,906
Aug 11, 202546.9246.9646.9246.9446.600.05%23,027
Aug 8, 202546.9446.9446.9246.9246.58-0.14%23,120
Aug 7, 202547.0047.0046.9646.9846.65-0.01%77,672
Aug 6, 202546.9447.0046.9346.9946.650.04%104,452
Aug 5, 202546.9646.9846.9546.9746.63-0.04%45,318
Aug 4, 202546.9946.9946.9546.9846.650.05%29,181
Aug 1, 202546.8846.9746.8846.9646.630.13%32,371
Jul 31, 202546.9346.9446.8946.9046.390.01%40,135
Jul 30, 202546.9146.9746.8846.9046.38-0.12%12,506