Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.37
-0.01 (-0.02%)
At close: Jun 8, 2026, 4:00 PM EDT
46.37
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | - | 0.09% | 3,159 |
| Jun 5, 2026 | 46.42 | 46.42 | 46.36 | 46.38 | 46.38 | -0.28% | 44,928 |
| Jun 4, 2026 | 46.51 | 46.52 | 46.49 | 46.51 | 46.51 | 0.12% | 35,423 |
| Jun 3, 2026 | 46.66 | 46.66 | 46.58 | 46.61 | 46.45 | -0.09% | 15,454 |
| Jun 2, 2026 | 46.68 | 46.68 | 46.63 | 46.65 | 46.50 | 0.02% | 45,575 |
| Jun 1, 2026 | 46.61 | 46.66 | 46.60 | 46.64 | 46.49 | -0.11% | 65,141 |
| May 29, 2026 | 46.68 | 46.71 | 46.67 | 46.69 | 46.54 | 0.10% | 48,445 |
| May 28, 2026 | 46.60 | 46.66 | 46.60 | 46.65 | 46.49 | 0.04% | 31,116 |
| May 27, 2026 | 46.62 | 46.63 | 46.60 | 46.63 | 46.47 | 0.08% | 59,664 |
| May 26, 2026 | 46.60 | 46.60 | 46.56 | 46.59 | 46.44 | 0.14% | 18,848 |
| May 22, 2026 | 46.55 | 46.62 | 46.49 | 46.52 | 46.37 | -0.04% | 71,307 |
| May 21, 2026 | 46.44 | 46.55 | 46.44 | 46.54 | 46.39 | 0.02% | 28,065 |
| May 20, 2026 | 46.40 | 46.56 | 46.40 | 46.53 | 46.38 | 0.23% | 96,455 |
| May 19, 2026 | 46.42 | 46.44 | 46.38 | 46.42 | 46.27 | -0.11% | 25,465 |
| May 18, 2026 | 46.50 | 46.52 | 46.45 | 46.47 | 46.32 | - | 28,610 |
| May 15, 2026 | 46.48 | 46.48 | 46.46 | 46.47 | 46.32 | -0.20% | 28,424 |
| May 14, 2026 | 46.66 | 46.66 | 46.56 | 46.56 | 46.41 | -0.07% | 31,025 |
| May 13, 2026 | 46.57 | 46.60 | 46.55 | 46.60 | 46.44 | 0.06% | 32,665 |
| May 12, 2026 | 46.56 | 46.57 | 46.55 | 46.57 | 46.41 | -0.12% | 74,643 |
| May 11, 2026 | 46.69 | 46.69 | 46.62 | 46.62 | 46.47 | -0.17% | 62,800 |
| May 8, 2026 | 46.69 | 46.70 | 46.68 | 46.70 | 46.55 | 0.17% | 51,134 |
| May 7, 2026 | 46.72 | 46.72 | 46.61 | 46.62 | 46.47 | -0.12% | 39,440 |
| May 6, 2026 | 46.67 | 46.70 | 46.67 | 46.68 | 46.52 | 0.19% | 107,011 |
| May 5, 2026 | 46.72 | 46.75 | 46.72 | 46.74 | 46.43 | 0.05% | 19,815 |
| May 4, 2026 | 46.73 | 46.73 | 46.65 | 46.71 | 46.41 | -0.11% | 40,242 |
| May 1, 2026 | 46.76 | 46.82 | 46.76 | 46.76 | 46.46 | 0.04% | 38,044 |
| Apr 30, 2026 | 46.73 | 46.77 | 46.71 | 46.74 | 46.44 | 0.12% | 102,418 |
| Apr 29, 2026 | 46.74 | 46.74 | 46.68 | 46.69 | 46.38 | -0.20% | 107,733 |
| Apr 28, 2026 | 46.73 | 46.79 | 46.73 | 46.78 | 46.48 | -0.09% | 37,547 |
| Apr 27, 2026 | 46.82 | 46.86 | 46.80 | 46.82 | 46.52 | -0.07% | 72,360 |
| Apr 24, 2026 | 46.80 | 46.86 | 46.80 | 46.85 | 46.55 | 0.13% | 13,513 |
| Apr 23, 2026 | 46.81 | 46.85 | 46.76 | 46.79 | 46.49 | -0.11% | 74,486 |
| Apr 22, 2026 | 46.85 | 46.86 | 46.81 | 46.84 | 46.54 | 0.10% | 52,692 |
| Apr 21, 2026 | 46.84 | 46.85 | 46.80 | 46.80 | 46.49 | -0.18% | 18,676 |
| Apr 20, 2026 | 46.88 | 46.89 | 46.86 | 46.88 | 46.58 | -0.04% | 82,418 |
| Apr 17, 2026 | 46.90 | 46.92 | 46.88 | 46.90 | 46.60 | 0.24% | 123,223 |
| Apr 16, 2026 | 46.83 | 46.83 | 46.78 | 46.79 | 46.49 | -0.05% | 29,119 |
| Apr 15, 2026 | 46.80 | 46.82 | 46.80 | 46.81 | 46.51 | -0.04% | 33,807 |
| Apr 14, 2026 | 46.80 | 46.84 | 46.79 | 46.83 | 46.53 | 0.11% | 49,893 |
| Apr 13, 2026 | 46.72 | 46.80 | 46.72 | 46.78 | 46.48 | 0.15% | 59,234 |
| Apr 10, 2026 | 46.76 | 46.78 | 46.71 | 46.71 | 46.41 | -0.11% | 41,468 |
| Apr 9, 2026 | 46.73 | 46.79 | 46.70 | 46.76 | 46.46 | 0.02% | 59,176 |
| Apr 8, 2026 | 46.80 | 46.80 | 46.71 | 46.75 | 46.45 | 0.17% | 71,711 |
| Apr 7, 2026 | 46.61 | 46.69 | 46.56 | 46.67 | 46.37 | 0.11% | 20,219 |
| Apr 6, 2026 | 46.79 | 46.84 | 46.77 | 46.81 | 46.32 | -0.12% | 2,062,761 |
| Apr 2, 2026 | 46.78 | 46.88 | 46.78 | 46.87 | 46.37 | 0.05% | 51,156 |
| Apr 1, 2026 | 46.80 | 46.86 | 46.80 | 46.84 | 46.35 | 0.09% | 156,040 |
| Mar 31, 2026 | 46.77 | 46.84 | 46.77 | 46.80 | 46.31 | 0.20% | 136,798 |
| Mar 30, 2026 | 46.69 | 46.74 | 46.69 | 46.71 | 46.21 | 0.25% | 33,029 |
| Mar 27, 2026 | 46.52 | 46.62 | 46.52 | 46.59 | 46.10 | 0.11% | 101,655 |