Skip to main content
logo
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.76
-0.15 (-0.33%)
Mar 12, 2026, 4:00 PM EDT - Market closed

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202646.8646.8646.7446.7646.76-0.32%105,885
Mar 11, 202646.9546.9546.8946.9146.91-0.23%32,394
Mar 10, 202647.0147.0747.0047.0247.01-0.07%58,249
Mar 9, 202646.9547.0546.9547.0547.050.09%66,987
Mar 6, 202646.9547.0646.9547.0147.01-33,053
Mar 5, 202647.0147.0346.9747.0147.01-0.48%69,501
Mar 4, 202647.2147.2747.2147.2447.08-0.04%35,569
Mar 3, 202647.1647.2747.1647.2647.100.02%38,304
Mar 2, 202647.2747.2747.2247.2547.09-0.24%34,405
Feb 27, 202647.3447.3847.3347.3747.210.08%49,340
Feb 26, 202647.2647.3347.2647.3347.170.11%39,572
Feb 25, 202647.2447.2947.2447.2847.12-0.04%41,487
Feb 24, 202647.2947.3147.2747.3047.14-0.05%63,825
Feb 23, 202647.2747.3347.2747.3247.160.10%77,901
Feb 20, 202647.2447.2847.2447.2847.120.02%64,647
Feb 19, 202647.2147.2747.2147.2747.110.03%52,457
Feb 18, 202647.2347.2747.2247.2547.09-146,765
Feb 17, 202647.2547.2647.2447.2547.09-0.02%47,649
Feb 13, 202647.2447.2747.2247.2647.100.14%50,124
Feb 12, 202647.1447.2147.1347.2047.040.14%47,785
Feb 11, 202647.1047.1447.1047.1346.97-0.08%146,273
Feb 10, 202647.1647.1947.1647.1747.010.10%224,952
Feb 9, 202647.1247.2647.1147.1346.970.06%1,656,370
Feb 6, 202647.1647.1647.0747.1046.94-0.04%69,724
Feb 5, 202647.0647.1247.0647.1246.96-0.17%37,656
Feb 4, 202647.2047.2047.1747.2046.860.05%22,209
Feb 3, 202647.1647.1947.1447.1746.83-0.04%79,341
Feb 2, 202647.2147.2247.1747.1946.85-0.06%33,467
Jan 30, 202647.1947.2347.1947.2246.880.05%207,966
Jan 29, 202647.1647.2047.1547.2046.860.10%146,442
Jan 28, 202647.1747.1747.1447.1546.81-33,770
Jan 27, 202647.1247.1647.1247.1546.810.03%43,325
Jan 26, 202647.1347.1547.1147.1446.800.03%23,458
Jan 23, 202647.0847.1347.0847.1246.780.02%43,369
Jan 22, 202647.0947.1147.0747.1146.770.03%87,725
Jan 21, 202647.0847.1147.0747.1046.760.09%41,060
Jan 20, 202647.0447.0947.0447.0546.71-0.05%33,956
Jan 16, 202647.0947.1147.0647.0846.74-0.05%44,889
Jan 15, 202647.1147.1247.0947.1046.76-0.06%29,651
Jan 14, 202647.1347.1647.1347.1346.790.03%626,461
Jan 13, 202647.1147.1347.0847.1246.780.10%93,244
Jan 12, 202647.0747.1147.0447.0746.73-0.04%63,522
Jan 9, 202647.0947.1247.0647.0946.750.02%19,283
Jan 8, 202647.0947.1347.0747.0846.74-0.11%68,038
Jan 7, 202647.1647.1747.1147.1346.79-0.02%49,397
Jan 6, 202647.1347.1447.0847.1446.800.04%40,139
Jan 5, 202647.0647.1447.0647.1246.780.10%46,091
Jan 2, 202647.1147.1147.0647.0846.74-0.02%41,735
Dec 31, 202547.0747.1347.0747.0946.75-0.03%33,249
Dec 30, 202547.1047.1247.0747.1046.760.02%35,214