Skip to main content
logo
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.29
+0.01 (0.02%)
At close: Nov 26, 2025, 4:00 PM EST
47.29
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202547.2547.3247.2547.2947.290.02%22,819
Nov 25, 202547.2547.3147.2347.2847.280.11%58,788
Nov 24, 202547.2147.2547.1947.2347.230.08%52,682
Nov 21, 202547.1947.2047.1647.1947.190.13%26,064
Nov 20, 202547.1347.1547.1047.1347.130.08%57,413
Nov 19, 202547.1647.1647.0747.0947.09-30,348
Nov 18, 202547.0947.1147.0647.0947.090.09%25,966
Nov 17, 202547.0547.0747.0447.0547.05-0.02%67,741
Nov 14, 202547.1147.1147.0347.0647.060.06%31,342
Nov 13, 202547.0747.1047.0347.0347.03-0.17%133,830
Nov 12, 202547.1147.1347.0947.1147.11-0.11%65,909
Nov 11, 202547.1047.1647.0947.1647.160.23%23,922
Nov 10, 202547.0847.1047.0447.0547.05-0.04%52,554
Nov 7, 202547.0647.1047.0547.0747.07-27,321
Nov 6, 202547.0347.0847.0347.0747.070.25%39,655
Nov 5, 202547.0447.0446.9446.9546.95-0.21%41,141
Nov 4, 202547.0347.0747.0347.0547.050.09%81,325
Nov 3, 202547.0147.0346.9847.0147.01-0.34%35,843
Oct 31, 202547.2247.2347.1747.1747.00-0.06%52,040
Oct 30, 202547.1547.2247.1547.2047.03-0.03%82,206
Oct 29, 202547.3147.3347.2047.2247.05-0.24%53,799
Oct 28, 202547.3247.3747.2947.3347.160.02%81,559
Oct 27, 202547.2947.3447.2747.3247.15-0.01%40,282
Oct 24, 202547.3347.3447.2947.3347.160.10%80,119
Oct 23, 202547.2747.3247.2747.2847.11-0.06%34,914
Oct 22, 202547.2947.3347.2847.3147.14-0.02%46,782
Oct 21, 202547.3547.3547.3247.3247.150.04%45,869
Oct 20, 202547.2947.3247.2847.3047.130.02%44,725
Oct 17, 202547.3047.3147.2847.2947.12-0.06%30,121
Oct 16, 202547.2447.3347.2347.3247.150.18%24,235
Oct 15, 202547.2547.2847.2247.2447.07-36,837
Oct 14, 202547.1847.2647.1647.2447.070.11%32,592
Oct 13, 202547.1847.2047.1647.1847.010.08%17,479
Oct 10, 202547.1047.2047.1047.1546.980.18%27,106
Oct 9, 202547.0747.0947.0547.0646.89-0.07%18,243
Oct 8, 202547.1347.1347.0947.1046.93-0.04%30,771
Oct 7, 202547.0947.1447.0947.1246.950.07%21,153
Oct 6, 202547.0747.1047.0747.0846.91-0.05%37,290
Oct 3, 202547.1347.1447.0947.1146.94-0.03%42,650
Oct 2, 202547.1047.1447.0947.1246.95-34,044
Oct 1, 202547.1247.1247.0647.1246.95-0.20%32,336
Sep 30, 202547.2147.2447.2047.2146.870.06%79,081
Sep 29, 202547.1547.2147.1547.1946.840.06%34,972
Sep 26, 202547.1347.1747.1347.1646.810.12%44,999
Sep 25, 202547.1447.1447.0947.1046.75-0.20%118,478
Sep 24, 202547.2347.2447.1847.2046.85-0.06%39,876
Sep 23, 202547.2247.2647.1747.2346.880.03%64,408
Sep 22, 202547.2547.2647.2147.2146.86-0.06%26,295
Sep 19, 202547.2447.2647.2147.2446.89-37,138
Sep 18, 202547.2347.2647.1947.2446.890.01%75,544