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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202546.8546.9146.8546.9046.900.09%20,919
Jul 24, 202546.8446.8746.8446.8646.86-0.04%25,041
Jul 23, 202546.9346.9346.8846.8846.88-0.12%29,996
Jul 22, 202546.9246.9446.9246.9446.940.06%34,615
Jul 21, 202546.9046.9246.8946.9146.910.14%29,529
Jul 18, 202546.8546.8646.8346.8446.840.10%25,497
Jul 17, 202546.7946.8346.7846.8046.800.02%105,248
Jul 16, 202546.7446.8046.7346.7946.790.17%26,190
Jul 15, 202546.7346.7446.6946.7146.71-0.13%34,829
Jul 14, 202546.7746.7846.7646.7746.770.02%31,591
Jul 11, 202546.7646.7646.7046.7646.76-0.10%40,631
Jul 10, 202546.8146.8146.7746.8046.80-0.01%29,287
Jul 9, 202546.7646.8146.7546.8146.810.18%25,232
Jul 8, 202546.7246.7346.7046.7246.72-0.05%27,931
Jul 7, 202546.8146.8146.7446.7546.75-0.09%14,771
Jul 3, 202546.7946.8146.7646.7946.79-0.14%37,252
Jul 2, 202546.8246.8546.8046.8546.850.06%43,077
Jul 1, 202546.8646.8846.8146.8246.82-0.44%29,483
Jun 30, 202547.0047.0447.0047.0346.870.13%69,727
Jun 27, 202546.9847.0146.9746.9746.81-0.06%22,678
Jun 26, 202546.9647.0046.9447.0046.840.15%28,275
Jun 25, 202546.9046.9446.8846.9346.76-0.01%33,371
Jun 24, 202546.8746.9446.8746.9346.770.17%13,830
Jun 23, 202546.8046.8946.8046.8546.690.15%58,725
Jun 20, 202546.7046.7946.7046.7846.620.09%25,679
Jun 18, 202546.7446.7746.7246.7446.580.04%28,289
Jun 17, 202546.7246.7646.6846.7246.560.09%50,716
Jun 16, 202546.6546.7146.6546.6846.520.02%24,325
Jun 13, 202546.6946.7146.6446.6746.51-0.15%23,205
Jun 12, 202546.7346.7546.7046.7446.580.11%35,688
Jun 11, 202546.6346.7246.6346.6946.530.24%35,260
Jun 10, 202546.6146.6246.5746.5846.420.06%43,174
Jun 9, 202546.5246.5846.5246.5546.390.06%16,272
Jun 6, 202546.5946.5946.5246.5246.36-0.24%19,155
Jun 5, 202546.7346.7346.6346.6346.47-0.15%13,686
Jun 4, 202546.6946.7246.6746.7046.540.15%34,349
Jun 3, 202546.6646.6646.5946.6346.470.09%31,417
Jun 2, 202546.6246.6446.5846.5946.43-0.43%23,111
May 30, 202546.7646.8146.7346.7946.460.11%17,284
May 29, 202546.7446.7646.7046.7446.420.19%32,128
May 28, 202546.6646.7046.6446.6546.33-0.15%28,406
May 27, 202546.6846.7346.6546.7246.400.19%32,741
May 23, 202546.6846.6846.6046.6346.310.04%77,476
May 22, 202546.5746.6246.5346.6246.290.20%47,782
May 21, 202546.6046.6146.5246.5246.20-0.28%59,459
May 20, 202546.6346.6746.6146.6546.320.04%63,171
May 19, 202546.5746.6446.5746.6346.310.06%24,115
May 16, 202546.6646.6646.6046.6046.280.04%18,049
May 15, 202546.4946.6146.4946.5846.260.30%19,081
May 14, 202546.5046.5346.4446.4446.12-0.16%27,984