Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.04
+0.08 (0.17%)
At close: Dec 18, 2025, 4:00 PM EST
47.04
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 47.04 | 47.07 | 46.99 | 47.04 | 47.04 | 0.17% | 53,318 |
| Dec 17, 2025 | 46.96 | 46.97 | 46.93 | 46.96 | 46.96 | -0.04% | 40,966 |
| Dec 16, 2025 | 46.92 | 47.00 | 46.92 | 46.98 | 46.98 | -0.28% | 69,095 |
| Dec 15, 2025 | 47.11 | 47.14 | 47.09 | 47.11 | 46.92 | 0.08% | 37,530 |
| Dec 12, 2025 | 47.08 | 47.10 | 47.06 | 47.07 | 46.88 | -0.07% | 23,803 |
| Dec 11, 2025 | 47.14 | 47.14 | 47.10 | 47.11 | 46.91 | 0.02% | 11,643 |
| Dec 10, 2025 | 46.99 | 47.10 | 46.99 | 47.10 | 46.90 | 0.18% | 36,849 |
| Dec 9, 2025 | 47.05 | 47.05 | 47.00 | 47.01 | 46.82 | -0.06% | 32,596 |
| Dec 8, 2025 | 47.07 | 47.07 | 47.01 | 47.04 | 46.85 | -0.02% | 28,015 |
| Dec 5, 2025 | 47.10 | 47.11 | 47.05 | 47.05 | 46.86 | -0.11% | 95,982 |
| Dec 4, 2025 | 47.06 | 47.11 | 47.06 | 47.10 | 46.91 | -0.10% | 15,394 |
| Dec 3, 2025 | 47.13 | 47.15 | 47.11 | 47.15 | 46.95 | 0.08% | 67,129 |
| Dec 2, 2025 | 47.09 | 47.14 | 47.07 | 47.11 | 46.91 | 0.05% | 46,839 |
| Dec 1, 2025 | 47.13 | 47.13 | 47.05 | 47.08 | 46.89 | -0.44% | 46,035 |
| Nov 28, 2025 | 47.28 | 47.31 | 47.26 | 47.29 | 46.95 | - | 10,071 |
| Nov 26, 2025 | 47.25 | 47.32 | 47.25 | 47.29 | 46.95 | 0.02% | 22,819 |
| Nov 25, 2025 | 47.25 | 47.31 | 47.23 | 47.28 | 46.94 | 0.11% | 58,788 |
| Nov 24, 2025 | 47.21 | 47.25 | 47.19 | 47.23 | 46.89 | 0.08% | 52,682 |
| Nov 21, 2025 | 47.19 | 47.20 | 47.16 | 47.19 | 46.85 | 0.13% | 26,064 |
| Nov 20, 2025 | 47.13 | 47.15 | 47.10 | 47.13 | 46.79 | 0.08% | 57,413 |
| Nov 19, 2025 | 47.16 | 47.16 | 47.07 | 47.09 | 46.75 | - | 30,348 |
| Nov 18, 2025 | 47.09 | 47.11 | 47.06 | 47.09 | 46.75 | 0.09% | 25,966 |
| Nov 17, 2025 | 47.05 | 47.07 | 47.04 | 47.05 | 46.71 | -0.02% | 67,741 |
| Nov 14, 2025 | 47.11 | 47.11 | 47.03 | 47.06 | 46.72 | 0.06% | 31,342 |
| Nov 13, 2025 | 47.07 | 47.10 | 47.03 | 47.03 | 46.69 | -0.17% | 133,830 |
| Nov 12, 2025 | 47.11 | 47.13 | 47.09 | 47.11 | 46.77 | -0.11% | 65,909 |
| Nov 11, 2025 | 47.10 | 47.16 | 47.09 | 47.16 | 46.82 | 0.23% | 23,922 |
| Nov 10, 2025 | 47.08 | 47.10 | 47.04 | 47.05 | 46.71 | -0.04% | 52,554 |
| Nov 7, 2025 | 47.06 | 47.10 | 47.05 | 47.07 | 46.73 | - | 27,321 |
| Nov 6, 2025 | 47.03 | 47.08 | 47.03 | 47.07 | 46.73 | 0.25% | 39,655 |
| Nov 5, 2025 | 47.04 | 47.04 | 46.94 | 46.95 | 46.61 | -0.21% | 41,141 |
| Nov 4, 2025 | 47.03 | 47.07 | 47.03 | 47.05 | 46.71 | 0.09% | 81,325 |
| Nov 3, 2025 | 47.01 | 47.03 | 46.98 | 47.01 | 46.67 | -0.34% | 35,843 |
| Oct 31, 2025 | 47.22 | 47.23 | 47.17 | 47.17 | 46.66 | -0.06% | 52,040 |
| Oct 30, 2025 | 47.15 | 47.22 | 47.15 | 47.20 | 46.69 | -0.03% | 82,206 |
| Oct 29, 2025 | 47.31 | 47.33 | 47.20 | 47.22 | 46.70 | -0.24% | 53,799 |
| Oct 28, 2025 | 47.32 | 47.37 | 47.29 | 47.33 | 46.82 | 0.02% | 81,559 |
| Oct 27, 2025 | 47.29 | 47.34 | 47.27 | 47.32 | 46.81 | -0.01% | 40,282 |
| Oct 24, 2025 | 47.33 | 47.34 | 47.29 | 47.33 | 46.81 | 0.10% | 80,119 |
| Oct 23, 2025 | 47.27 | 47.32 | 47.27 | 47.28 | 46.77 | -0.06% | 34,914 |
| Oct 22, 2025 | 47.29 | 47.33 | 47.28 | 47.31 | 46.80 | -0.02% | 46,782 |
| Oct 21, 2025 | 47.35 | 47.35 | 47.32 | 47.32 | 46.81 | 0.04% | 45,869 |
| Oct 20, 2025 | 47.29 | 47.32 | 47.28 | 47.30 | 46.79 | 0.02% | 44,725 |
| Oct 17, 2025 | 47.30 | 47.31 | 47.28 | 47.29 | 46.78 | -0.06% | 30,121 |
| Oct 16, 2025 | 47.24 | 47.33 | 47.23 | 47.32 | 46.81 | 0.18% | 24,235 |
| Oct 15, 2025 | 47.25 | 47.28 | 47.22 | 47.24 | 46.72 | - | 36,837 |
| Oct 14, 2025 | 47.18 | 47.26 | 47.16 | 47.24 | 46.72 | 0.11% | 32,592 |
| Oct 13, 2025 | 47.18 | 47.20 | 47.16 | 47.18 | 46.67 | 0.08% | 17,479 |
| Oct 10, 2025 | 47.10 | 47.20 | 47.10 | 47.15 | 46.64 | 0.18% | 27,106 |
| Oct 9, 2025 | 47.07 | 47.09 | 47.05 | 47.06 | 46.55 | -0.07% | 18,243 |