Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
45.81
-0.09 (-0.21%)
At close: Sep 18, 2026, 4:00 PM EDT
45.81
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
AVSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.83 | 45.83 | 45.80 | 45.81 | 45.81 | -0.21% | 35,358 |
| Sep 17, 2026 | 45.87 | 45.90 | 45.85 | 45.90 | 45.90 | 0.27% | 381,806 |
| Sep 16, 2026 | 45.86 | 45.91 | 45.78 | 45.78 | 45.78 | -0.11% | 37,793 |
| Sep 15, 2026 | 45.83 | 45.84 | 45.81 | 45.83 | 45.83 | - | 47,828 |
| Sep 14, 2026 | 45.85 | 45.89 | 45.81 | 45.83 | 45.83 | -0.07% | 165,542 |
| Sep 11, 2026 | 45.89 | 45.93 | 45.85 | 45.86 | 45.86 | -0.11% | 49,793 |
| Sep 10, 2026 | 45.95 | 45.99 | 45.90 | 45.91 | 45.91 | -0.30% | 109,862 |
| Sep 9, 2026 | 46.14 | 46.14 | 46.05 | 46.05 | 46.05 | -0.13% | 63,406 |
| Sep 8, 2026 | 46.12 | 46.15 | 46.09 | 46.11 | 46.11 | - | 89,095 |
| Sep 4, 2026 | 46.13 | 46.14 | 46.11 | 46.11 | 46.11 | -0.07% | 95,862 |
| Sep 3, 2026 | 46.30 | 46.32 | 46.28 | 46.29 | 46.14 | 0.13% | 79,312 |
| Sep 2, 2026 | 46.23 | 46.24 | 46.22 | 46.23 | 46.08 | 0.01% | 70,796 |
| Sep 1, 2026 | 46.25 | 46.27 | 46.22 | 46.23 | 46.08 | -0.16% | 39,974 |
| Aug 31, 2026 | 46.28 | 46.30 | 46.27 | 46.30 | 46.15 | 0.01% | 31,994 |
| Aug 28, 2026 | 46.42 | 46.42 | 46.29 | 46.30 | 46.15 | -0.24% | 21,320 |
| Aug 27, 2026 | 46.42 | 46.43 | 46.39 | 46.41 | 46.26 | 0.01% | 57,588 |
| Aug 26, 2026 | 46.40 | 46.40 | 46.37 | 46.40 | 46.25 | -0.03% | 29,102 |
| Aug 25, 2026 | 46.39 | 46.44 | 46.39 | 46.42 | 46.27 | 0.05% | 55,152 |
| Aug 24, 2026 | 46.36 | 46.39 | 46.36 | 46.39 | 46.24 | 0.02% | 29,969 |
| Aug 21, 2026 | 46.37 | 46.38 | 46.35 | 46.38 | 46.23 | -0.04% | 27,970 |
| Aug 20, 2026 | 46.37 | 46.40 | 46.36 | 46.40 | 46.25 | -0.09% | 28,811 |
| Aug 19, 2026 | 46.42 | 46.44 | 46.37 | 46.44 | 46.29 | 0.14% | 38,890 |
| Aug 18, 2026 | 46.35 | 46.38 | 46.33 | 46.38 | 46.23 | 0.01% | 22,015 |
| Aug 17, 2026 | 46.39 | 46.39 | 46.36 | 46.37 | 46.22 | -0.01% | 31,606 |
| Aug 14, 2026 | 46.42 | 46.43 | 46.37 | 46.38 | 46.23 | -0.12% | 14,749 |
| Aug 13, 2026 | 46.42 | 46.45 | 46.39 | 46.43 | 46.28 | 0.19% | 35,910 |
| Aug 12, 2026 | 46.38 | 46.38 | 46.30 | 46.34 | 46.19 | 0.09% | 48,020 |
| Aug 11, 2026 | 46.31 | 46.34 | 46.25 | 46.30 | 46.15 | 0.03% | 47,189 |
| Aug 10, 2026 | 46.31 | 46.33 | 46.28 | 46.29 | 46.14 | -0.13% | 27,967 |
| Aug 7, 2026 | 46.39 | 46.39 | 46.33 | 46.35 | 46.20 | 0.10% | 40,016 |
| Aug 6, 2026 | 46.31 | 46.31 | 46.27 | 46.30 | 46.15 | -0.12% | 23,992 |
| Aug 5, 2026 | 46.48 | 46.54 | 46.48 | 46.53 | 46.21 | 0.04% | 67,423 |
| Aug 4, 2026 | 46.50 | 46.53 | 46.48 | 46.51 | 46.19 | 0.22% | 58,858 |
| Aug 3, 2026 | 46.36 | 46.45 | 46.36 | 46.41 | 46.09 | 0.09% | 98,407 |
| Jul 31, 2026 | 46.32 | 46.39 | 46.32 | 46.37 | 46.05 | -0.02% | 33,781 |
| Jul 30, 2026 | 46.42 | 46.43 | 46.38 | 46.38 | 46.06 | - | 25,021 |
| Jul 29, 2026 | 46.33 | 46.42 | 46.29 | 46.38 | 46.06 | 0.03% | 149,443 |
| Jul 28, 2026 | 46.35 | 46.38 | 46.34 | 46.37 | 46.04 | 0.12% | 13,720 |
| Jul 27, 2026 | 46.29 | 46.33 | 46.29 | 46.31 | 45.99 | 0.06% | 47,865 |
| Jul 24, 2026 | 46.26 | 46.32 | 46.26 | 46.28 | 45.96 | 0.05% | 44,701 |
| Jul 23, 2026 | 46.24 | 46.26 | 46.23 | 46.26 | 45.94 | -0.09% | 37,490 |
| Jul 22, 2026 | 46.30 | 46.33 | 46.30 | 46.30 | 45.98 | -0.12% | 29,870 |
| Jul 21, 2026 | 46.35 | 46.36 | 46.34 | 46.36 | 46.03 | -0.11% | 20,365 |
| Jul 20, 2026 | 46.43 | 46.44 | 46.36 | 46.41 | 46.08 | -0.05% | 85,043 |
| Jul 17, 2026 | 46.47 | 46.49 | 46.43 | 46.43 | 46.11 | - | 44,021 |
| Jul 16, 2026 | 46.41 | 46.44 | 46.40 | 46.43 | 46.11 | -0.06% | 31,829 |
| Jul 15, 2026 | 46.41 | 46.48 | 46.41 | 46.46 | 46.14 | 0.18% | 57,924 |
| Jul 14, 2026 | 46.36 | 46.39 | 46.35 | 46.38 | 46.05 | 0.16% | 18,795 |
| Jul 13, 2026 | 46.35 | 46.35 | 46.28 | 46.30 | 45.98 | -0.16% | 44,211 |
| Jul 10, 2026 | 46.39 | 46.40 | 46.37 | 46.38 | 46.05 | -0.11% | 23,619 |