Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.60
+0.02 (0.05%)
Apr 1, 2025, 3:59 PM EDT - Market closed

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202546.5746.6446.5646.6046.60-0.30%37,464
Mar 31, 202546.7346.7446.6646.7446.580.04%12,402
Mar 28, 202546.6546.7246.6546.7246.560.30%24,473
Mar 27, 202546.5746.6046.5646.5846.420.02%28,647
Mar 26, 202546.5846.5846.5546.5746.41-0.10%16,701
Mar 25, 202546.5946.6246.5846.6246.450.12%23,106
Mar 24, 202546.6046.6046.5346.5646.40-0.15%17,259
Mar 21, 202546.6046.6846.6046.6346.470.06%46,471
Mar 20, 202546.6746.6746.6046.6046.44-0.02%27,714
Mar 19, 202546.5046.6146.4746.6146.450.24%26,399
Mar 18, 202546.4346.5246.4346.5046.340.11%35,624
Mar 17, 202546.4646.5146.4546.4546.290.01%17,126
Mar 14, 202546.4846.4946.4546.4546.28-0.10%22,173
Mar 13, 202546.3846.5046.3746.4946.330.09%219,966
Mar 12, 202546.4446.4846.4346.4546.29-0.11%35,871
Mar 11, 202546.5846.5846.4846.5046.34-0.17%53,912
Mar 10, 202546.5546.6146.5346.5846.410.23%42,606
Mar 7, 202546.5546.5746.4346.4746.31-0.08%26,603
Mar 6, 202546.4646.5246.4446.5146.340.05%36,120
Mar 5, 202546.6046.6146.4746.4846.32-0.18%41,643
Mar 4, 202546.6646.6646.5446.5746.400.02%37,578
Mar 3, 202546.4746.5746.4746.5646.39-0.31%30,664
Feb 28, 202546.6646.7046.6446.7046.370.20%25,428
Feb 27, 202546.5746.6146.5746.6146.28-0.02%24,137
Feb 26, 202546.5446.6346.5446.6246.290.06%16,729
Feb 25, 202546.5546.5946.5446.5946.260.24%47,687
Feb 24, 202546.3846.4846.3846.4846.150.11%46,409
Feb 21, 202546.3546.4546.3546.4346.110.22%63,330
Feb 20, 202546.3446.3546.3246.3346.010.04%44,509
Feb 19, 202546.2446.3246.2446.3145.990.09%21,681
Feb 18, 202546.2546.3246.2546.2745.94-0.13%54,776
Feb 14, 202546.3246.3746.3046.3346.010.18%48,152
Feb 13, 202546.1946.2646.1946.2545.920.24%26,518
Feb 12, 202546.0946.1446.0946.1445.81-0.22%16,910
Feb 11, 202546.1846.2446.1846.2445.91-0.01%21,710
Feb 10, 202546.2646.2846.2346.2445.920.04%20,935
Feb 7, 202546.2646.2646.2146.2245.90-0.15%16,139
Feb 6, 202546.3146.3246.2846.2945.97-0.09%60,782
Feb 5, 202546.3846.3846.2946.3346.010.14%69,638
Feb 4, 202546.2746.2946.2046.2745.940.10%63,993
Feb 3, 202546.2346.2746.1946.2245.90-0.41%41,937
Jan 31, 202546.4346.4446.3646.4145.92-59,405
Jan 30, 202546.3946.4246.3846.4145.920.09%47,887
Jan 29, 202546.4146.4146.3246.3745.880.02%39,078
Jan 28, 202546.3646.3846.3346.3645.87-0.05%51,603
Jan 27, 202546.3346.3946.3346.3945.900.27%28,647
Jan 24, 202546.2446.3046.2346.2645.770.15%90,799
Jan 23, 202546.1846.2346.1846.1945.71-69,744
Jan 22, 202546.2446.2446.1946.1945.71-0.17%67,461
Jan 21, 202546.2346.2746.2346.2745.780.15%57,356