Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.79
+0.09 (0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202546.7346.8046.7146.7846.780.18%24,877
Apr 24, 202546.6246.7246.6146.7046.700.40%19,136
Apr 23, 202546.6546.6546.4946.5246.52-0.03%26,776
Apr 22, 202546.5546.5846.5146.5346.530.04%36,436
Apr 21, 202546.5646.6546.5146.5146.51-0.13%18,504
Apr 17, 202546.5646.6346.5646.5746.57-0.01%44,916
Apr 16, 202546.4946.6046.4546.5846.580.22%70,034
Apr 15, 202546.4546.5446.4546.4846.480.18%28,165
Apr 14, 202546.3146.4546.3146.3946.390.24%59,856
Apr 11, 202546.2446.2846.0846.2846.28-0.13%20,540
Apr 10, 202546.3546.4746.2746.3446.34-0.32%26,145
Apr 9, 202546.1246.5346.1246.4946.490.32%49,718
Apr 8, 202546.4746.5146.3446.3546.35-0.19%37,602
Apr 7, 202546.6546.7546.3146.4346.43-0.61%30,601
Apr 4, 202546.8046.9346.6846.7246.72-0.14%34,409
Apr 3, 202546.7546.8446.7546.7846.780.35%32,965
Apr 2, 202546.6446.6446.5546.6246.620.03%30,470
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