Skip to main content
logo
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.28
+0.01 (0.02%)
At close: Feb 20, 2026, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202647.2447.2847.2447.2847.280.02%64,647
Feb 19, 202647.2147.2747.2147.2747.270.03%52,457
Feb 18, 202647.2347.2747.2247.2547.25-146,765
Feb 17, 202647.2547.2647.2447.2547.25-0.02%47,649
Feb 13, 202647.2447.2747.2247.2647.260.14%50,124
Feb 12, 202647.1447.2147.1347.2047.200.14%47,785
Feb 11, 202647.1047.1447.1047.1347.13-0.08%146,247
Feb 10, 202647.1647.1947.1647.1747.170.10%224,952
Feb 9, 202647.1247.2647.1147.1347.130.06%1,656,370
Feb 6, 202647.1647.1647.0747.1047.10-0.04%69,724
Feb 5, 202647.0647.1247.0647.1247.12-0.17%37,656
Feb 4, 202647.2047.2047.1747.2047.010.05%22,209
Feb 3, 202647.1647.1947.1447.1746.99-0.04%79,341
Feb 2, 202647.2147.2247.1747.1947.01-0.06%33,467
Jan 30, 202647.1947.2347.1947.2247.040.05%207,966
Jan 29, 202647.1647.2047.1547.2047.010.10%146,442
Jan 28, 202647.1747.1747.1447.1546.97-33,770
Jan 27, 202647.1247.1647.1247.1546.970.03%43,325
Jan 26, 202647.1347.1547.1147.1446.950.03%23,458
Jan 23, 202647.0847.1347.0847.1246.940.02%43,369
Jan 22, 202647.0947.1147.0747.1146.930.03%87,725
Jan 21, 202647.0847.1147.0747.1046.910.09%41,060
Jan 20, 202647.0447.0947.0447.0546.87-0.05%33,956
Jan 16, 202647.0947.1147.0647.0846.89-0.05%44,889
Jan 15, 202647.1147.1247.0947.1046.92-0.06%29,651
Jan 14, 202647.1347.1647.1347.1346.950.03%626,461
Jan 13, 202647.1147.1347.0847.1246.930.10%93,244
Jan 12, 202647.0747.1147.0447.0746.89-0.04%63,522
Jan 9, 202647.0947.1247.0647.0946.910.02%19,283
Jan 8, 202647.0947.1347.0747.0846.90-0.11%68,038
Jan 7, 202647.1647.1747.1147.1346.95-0.02%49,397
Jan 6, 202647.1347.1447.0847.1446.960.04%40,139
Jan 5, 202647.0647.1447.0647.1246.940.10%46,091
Jan 2, 202647.1147.1147.0647.0846.89-0.02%41,735
Dec 31, 202547.0747.1347.0747.0946.90-0.03%33,249
Dec 30, 202547.1047.1247.0747.1046.920.02%35,214
Dec 29, 202547.1147.1147.0647.0946.910.06%53,235
Dec 26, 202547.0747.0747.0347.0646.880.06%10,027
Dec 24, 202546.9947.0346.9947.0346.850.13%14,094
Dec 23, 202546.9347.0046.9346.9746.79-0.06%35,074
Dec 22, 202546.9847.0146.9547.0046.820.04%65,250
Dec 19, 202547.0047.0246.9746.9846.80-0.13%68,212
Dec 18, 202547.0447.0746.9947.0446.860.17%53,318
Dec 17, 202546.9646.9746.9346.9646.78-0.04%40,966
Dec 16, 202546.9247.0046.9246.9846.80-0.28%69,095
Dec 15, 202547.1147.1447.0947.1146.730.08%37,530
Dec 12, 202547.0847.1047.0647.0746.69-0.07%23,803
Dec 11, 202547.1447.1447.1047.1146.730.02%11,643
Dec 10, 202546.9947.1046.9947.1046.720.18%36,849
Dec 9, 202547.0547.0547.0047.0146.63-0.06%32,596