Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.67
-0.07 (-0.15%)
Jun 13, 2025, 4:00 PM - Market closed
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 46.69 | 46.71 | 46.64 | 46.67 | 46.67 | -0.15% | 23,205 |
| Jun 12, 2025 | 46.73 | 46.75 | 46.70 | 46.74 | 46.74 | 0.11% | 35,688 |
| Jun 11, 2025 | 46.63 | 46.72 | 46.63 | 46.69 | 46.69 | 0.24% | 35,260 |
| Jun 10, 2025 | 46.61 | 46.62 | 46.57 | 46.58 | 46.58 | 0.06% | 43,174 |
| Jun 9, 2025 | 46.52 | 46.58 | 46.52 | 46.55 | 46.55 | 0.06% | 16,272 |
| Jun 6, 2025 | 46.59 | 46.59 | 46.52 | 46.52 | 46.52 | -0.24% | 19,155 |
| Jun 5, 2025 | 46.73 | 46.73 | 46.63 | 46.63 | 46.63 | -0.15% | 13,686 |
| Jun 4, 2025 | 46.69 | 46.72 | 46.67 | 46.70 | 46.70 | 0.15% | 34,349 |
| Jun 3, 2025 | 46.66 | 46.66 | 46.59 | 46.63 | 46.63 | 0.09% | 31,417 |
| Jun 2, 2025 | 46.62 | 46.64 | 46.58 | 46.59 | 46.59 | -0.43% | 23,111 |
| May 30, 2025 | 46.76 | 46.81 | 46.73 | 46.79 | 46.63 | 0.11% | 17,284 |
| May 29, 2025 | 46.74 | 46.76 | 46.70 | 46.74 | 46.58 | 0.19% | 32,128 |
| May 28, 2025 | 46.66 | 46.70 | 46.64 | 46.65 | 46.49 | -0.15% | 28,406 |
| May 27, 2025 | 46.68 | 46.73 | 46.65 | 46.72 | 46.56 | 0.19% | 32,741 |
| May 23, 2025 | 46.68 | 46.68 | 46.60 | 46.63 | 46.47 | 0.04% | 77,476 |
| May 22, 2025 | 46.57 | 46.62 | 46.53 | 46.62 | 46.45 | 0.20% | 47,782 |
| May 21, 2025 | 46.60 | 46.61 | 46.52 | 46.52 | 46.36 | -0.28% | 59,459 |
| May 20, 2025 | 46.63 | 46.67 | 46.61 | 46.65 | 46.49 | 0.04% | 63,171 |
| May 19, 2025 | 46.57 | 46.64 | 46.57 | 46.63 | 46.47 | 0.06% | 24,115 |
| May 16, 2025 | 46.66 | 46.66 | 46.60 | 46.60 | 46.44 | 0.04% | 18,049 |
| May 15, 2025 | 46.49 | 46.61 | 46.49 | 46.58 | 46.42 | 0.30% | 19,081 |
| May 14, 2025 | 46.50 | 46.53 | 46.44 | 46.44 | 46.28 | -0.16% | 27,984 |
| May 13, 2025 | 46.51 | 46.54 | 46.48 | 46.52 | 46.35 | 0.03% | 20,266 |
| May 12, 2025 | 46.46 | 46.54 | 46.46 | 46.50 | 46.34 | -0.13% | 27,604 |
| May 9, 2025 | 46.58 | 46.63 | 46.55 | 46.56 | 46.40 | -0.02% | 31,674 |
| May 8, 2025 | 46.61 | 46.63 | 46.54 | 46.57 | 46.41 | -0.13% | 51,420 |
| May 7, 2025 | 46.63 | 46.69 | 46.60 | 46.63 | 46.47 | - | 38,447 |
| May 6, 2025 | 46.56 | 46.67 | 46.56 | 46.63 | 46.47 | 0.13% | 23,309 |
| May 5, 2025 | 46.58 | 46.59 | 46.52 | 46.57 | 46.41 | 0.01% | 39,068 |
| May 2, 2025 | 46.63 | 46.64 | 46.54 | 46.57 | 46.40 | -0.20% | 27,527 |
| May 1, 2025 | 46.77 | 46.77 | 46.62 | 46.66 | 46.50 | -0.60% | 38,161 |
| Apr 30, 2025 | 46.88 | 46.94 | 46.87 | 46.94 | 46.59 | 0.13% | 243,598 |
| Apr 29, 2025 | 46.85 | 46.89 | 46.85 | 46.88 | 46.53 | 0.05% | 39,010 |
| Apr 28, 2025 | 46.74 | 46.86 | 46.74 | 46.86 | 46.51 | 0.16% | 29,477 |
| Apr 25, 2025 | 46.73 | 46.80 | 46.71 | 46.78 | 46.44 | 0.18% | 24,877 |
| Apr 24, 2025 | 46.62 | 46.72 | 46.61 | 46.70 | 46.36 | 0.40% | 19,136 |
| Apr 23, 2025 | 46.65 | 46.65 | 46.49 | 46.52 | 46.17 | -0.03% | 26,776 |
| Apr 22, 2025 | 46.55 | 46.58 | 46.51 | 46.53 | 46.19 | 0.04% | 36,436 |
| Apr 21, 2025 | 46.56 | 46.65 | 46.51 | 46.51 | 46.17 | -0.13% | 18,504 |
| Apr 17, 2025 | 46.56 | 46.63 | 46.56 | 46.57 | 46.23 | -0.01% | 44,916 |
| Apr 16, 2025 | 46.49 | 46.60 | 46.45 | 46.58 | 46.23 | 0.22% | 70,034 |
| Apr 15, 2025 | 46.45 | 46.54 | 46.45 | 46.48 | 46.13 | 0.18% | 28,165 |
| Apr 14, 2025 | 46.31 | 46.45 | 46.31 | 46.39 | 46.05 | 0.24% | 59,856 |
| Apr 11, 2025 | 46.24 | 46.28 | 46.08 | 46.28 | 45.94 | -0.13% | 20,540 |
| Apr 10, 2025 | 46.35 | 46.47 | 46.27 | 46.34 | 46.00 | -0.32% | 26,145 |
| Apr 9, 2025 | 46.12 | 46.53 | 46.12 | 46.49 | 46.15 | 0.32% | 49,718 |
| Apr 8, 2025 | 46.47 | 46.51 | 46.34 | 46.35 | 46.00 | -0.19% | 37,602 |
| Apr 7, 2025 | 46.65 | 46.75 | 46.31 | 46.43 | 46.09 | -0.61% | 30,601 |
| Apr 4, 2025 | 46.80 | 46.93 | 46.68 | 46.72 | 46.37 | -0.14% | 34,409 |
| Apr 3, 2025 | 46.75 | 46.84 | 46.75 | 46.78 | 46.44 | 0.35% | 32,965 |