Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.78
-0.04 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
46.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.73 | 46.78 | 46.73 | 46.77 | - | -0.11% | 12,565 |
| Apr 27, 2026 | 46.82 | 46.86 | 46.80 | 46.82 | 46.82 | -0.07% | 72,360 |
| Apr 24, 2026 | 46.80 | 46.86 | 46.80 | 46.85 | 46.85 | 0.13% | 13,513 |
| Apr 23, 2026 | 46.81 | 46.85 | 46.76 | 46.79 | 46.79 | -0.11% | 74,486 |
| Apr 22, 2026 | 46.85 | 46.86 | 46.81 | 46.84 | 46.84 | 0.10% | 52,692 |
| Apr 21, 2026 | 46.84 | 46.85 | 46.80 | 46.80 | 46.80 | -0.18% | 18,676 |
| Apr 20, 2026 | 46.88 | 46.89 | 46.86 | 46.88 | 46.88 | -0.04% | 82,418 |
| Apr 17, 2026 | 46.90 | 46.92 | 46.88 | 46.90 | 46.90 | 0.24% | 123,223 |
| Apr 16, 2026 | 46.83 | 46.83 | 46.78 | 46.79 | 46.79 | -0.05% | 29,119 |
| Apr 15, 2026 | 46.80 | 46.82 | 46.80 | 46.81 | 46.81 | -0.04% | 32,859 |
| Apr 14, 2026 | 46.80 | 46.84 | 46.79 | 46.83 | 46.83 | 0.11% | 49,893 |
| Apr 13, 2026 | 46.72 | 46.80 | 46.72 | 46.78 | 46.78 | 0.15% | 59,234 |
| Apr 10, 2026 | 46.76 | 46.78 | 46.71 | 46.71 | 46.71 | -0.11% | 41,468 |
| Apr 9, 2026 | 46.73 | 46.79 | 46.70 | 46.76 | 46.76 | 0.02% | 59,176 |
| Apr 8, 2026 | 46.80 | 46.80 | 46.71 | 46.75 | 46.75 | 0.17% | 71,711 |
| Apr 7, 2026 | 46.61 | 46.69 | 46.56 | 46.67 | 46.67 | -0.30% | 20,219 |
| Apr 6, 2026 | 46.79 | 46.84 | 46.77 | 46.81 | 46.62 | -0.12% | 2,062,761 |
| Apr 2, 2026 | 46.78 | 46.88 | 46.78 | 46.87 | 46.67 | 0.05% | 51,156 |
| Apr 1, 2026 | 46.80 | 46.86 | 46.80 | 46.84 | 46.65 | 0.09% | 156,040 |
| Mar 31, 2026 | 46.77 | 46.84 | 46.77 | 46.80 | 46.61 | 0.20% | 136,798 |
| Mar 30, 2026 | 46.69 | 46.74 | 46.69 | 46.71 | 46.51 | 0.25% | 33,029 |
| Mar 27, 2026 | 46.52 | 46.62 | 46.52 | 46.59 | 46.40 | 0.11% | 101,655 |
| Mar 26, 2026 | 46.62 | 46.65 | 46.54 | 46.54 | 46.35 | -0.36% | 82,963 |
| Mar 25, 2026 | 46.71 | 46.74 | 46.70 | 46.71 | 46.52 | 0.13% | 22,750 |
| Mar 24, 2026 | 46.62 | 46.70 | 46.60 | 46.65 | 46.46 | -0.17% | 41,102 |
| Mar 23, 2026 | 46.62 | 46.76 | 46.62 | 46.73 | 46.54 | 0.21% | 50,017 |
| Mar 20, 2026 | 46.68 | 46.69 | 46.60 | 46.63 | 46.44 | -0.30% | 55,814 |
| Mar 19, 2026 | 46.66 | 46.80 | 46.65 | 46.77 | 46.58 | 0.02% | 60,198 |
| Mar 18, 2026 | 46.81 | 46.85 | 46.76 | 46.76 | 46.57 | -0.22% | 74,756 |
| Mar 17, 2026 | 46.86 | 46.88 | 46.84 | 46.87 | 46.67 | 0.12% | 45,452 |
| Mar 16, 2026 | 46.82 | 46.82 | 46.77 | 46.81 | 46.62 | 0.18% | 51,442 |
| Mar 13, 2026 | 46.81 | 46.82 | 46.72 | 46.73 | 46.53 | -0.06% | 43,797 |
| Mar 12, 2026 | 46.86 | 46.86 | 46.74 | 46.76 | 46.56 | -0.32% | 105,885 |
| Mar 11, 2026 | 46.95 | 46.95 | 46.89 | 46.91 | 46.71 | -0.23% | 32,394 |
| Mar 10, 2026 | 47.01 | 47.07 | 47.00 | 47.02 | 46.82 | -0.07% | 58,249 |
| Mar 9, 2026 | 46.95 | 47.05 | 46.95 | 47.05 | 46.86 | 0.09% | 66,987 |
| Mar 6, 2026 | 46.95 | 47.06 | 46.95 | 47.01 | 46.82 | - | 33,053 |
| Mar 5, 2026 | 47.01 | 47.03 | 46.97 | 47.01 | 46.82 | -0.48% | 69,501 |
| Mar 4, 2026 | 47.21 | 47.27 | 47.21 | 47.24 | 46.89 | -0.04% | 35,569 |
| Mar 3, 2026 | 47.16 | 47.27 | 47.16 | 47.26 | 46.91 | 0.02% | 38,304 |
| Mar 2, 2026 | 47.27 | 47.27 | 47.22 | 47.25 | 46.90 | -0.24% | 34,405 |
| Feb 27, 2026 | 47.34 | 47.38 | 47.33 | 47.37 | 47.01 | 0.08% | 49,340 |
| Feb 26, 2026 | 47.26 | 47.33 | 47.26 | 47.33 | 46.98 | 0.11% | 39,572 |
| Feb 25, 2026 | 47.24 | 47.29 | 47.24 | 47.28 | 46.92 | -0.04% | 41,487 |
| Feb 24, 2026 | 47.29 | 47.31 | 47.27 | 47.30 | 46.94 | -0.05% | 63,825 |
| Feb 23, 2026 | 47.27 | 47.33 | 47.27 | 47.32 | 46.97 | 0.10% | 77,901 |
| Feb 20, 2026 | 47.24 | 47.28 | 47.24 | 47.28 | 46.92 | 0.02% | 64,647 |
| Feb 19, 2026 | 47.21 | 47.27 | 47.21 | 47.27 | 46.91 | 0.03% | 52,457 |
| Feb 18, 2026 | 47.23 | 47.27 | 47.22 | 47.25 | 46.90 | - | 146,765 |
| Feb 17, 2026 | 47.25 | 47.26 | 47.24 | 47.25 | 46.90 | -0.02% | 47,649 |