Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

41.12 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 39.49 39.59 39.49 39.55 41,720 +0.06(+0.16%)
Jul 28, 2023 39.43 39.49 39.41 39.48 59,383 +0.17(+0.43%)
Jul 27, 2023 39.56 39.60 39.28 39.31 82,952 -0.35(-0.88%)
Jul 26, 2023 39.56 39.68 39.52 39.66 61,143 +0.13(+0.33%)
Jul 25, 2023 39.55 39.75 39.47 39.53 98,555 -0.06(-0.16%)
Jul 24, 2023 39.71 39.73 39.60 39.60 26,443 -0.05(-0.13%)
Jul 21, 2023 39.69 39.69 39.63 39.65 97,711 +0.05(+0.12%)
Jul 20, 2023 39.63 39.63 39.54 39.60 41,946 -0.21(-0.54%)
Jul 19, 2023 39.80 39.88 39.73 39.81 57,739 +0.10(+0.25%)
Jul 18, 2023 39.76 39.78 39.71 39.71 48,796 +0.07(+0.17%)
Jul 17, 2023 39.60 39.68 39.59 39.65 50,563 +0.06(+0.16%)
Jul 14, 2023 39.73 39.75 39.58 39.58 37,093 -0.20(-0.50%)
Jul 13, 2023 39.70 39.81 39.69 39.78 70,091 +0.23(+0.57%)
Jul 12, 2023 39.53 39.61 39.50 39.55 45,002 +0.33(+0.84%)
Jul 11, 2023 39.19 39.26 39.16 39.22 76,625 +0.09(+0.22%)
Jul 10, 2023 39.02 39.17 39.01 39.14 31,864 +0.21(+0.54%)
Jul 07, 2023 38.93 39.07 38.93 38.93 150,579 -0.09(-0.22%)
Jul 06, 2023 39.03 39.05 38.91 39.01 155,763 -0.25(-0.65%)
Jul 05, 2023 39.43 39.43 39.24 39.27 34,315 -0.19(-0.49%)
Jul 03, 2023 39.52 39.59 39.46 39.46 13,113 -0.08(-0.21%)
Jun 30, 2023 39.43 39.54 39.43 39.54 39,680 +0.13(+0.34%)
Jun 29, 2023 39.41 39.41 39.35 39.41 55,635 -0.27(-0.68%)
Jun 28, 2023 39.61 39.69 39.55 39.68 128,030 +0.13(+0.34%)
Jun 27, 2023 39.61 39.61 39.50 39.54 28,431 -0.09(-0.22%)
Jun 26, 2023 39.63 39.67 39.60 39.63 58,759 +0.06(+0.15%)
Jun 23, 2023 39.60 39.63 39.51 39.57 63,340 +0.10(+0.25%)
Jun 22, 2023 39.51 39.57 39.43 39.47 104,024 -0.15(-0.38%)
Jun 21, 2023 39.48 39.67 39.47 39.62 37,865 -0.00(-0.01%)
Jun 20, 2023 39.61 39.70 39.60 39.63 77,830 +0.09(+0.22%)
Jun 16, 2023 39.52 39.56 39.44 39.54 55,252 -0.09(-0.22%)
Jun 15, 2023 39.52 39.66 39.49 39.63 66,899 +0.25(+0.64%)
Jun 14, 2023 39.41 39.48 39.27 39.38 60,565 +0.06(+0.14%)
Jun 13, 2023 39.46 39.46 39.27 39.32 71,756 -0.18(-0.46%)
Jun 12, 2023 39.46 39.52 39.33 39.50 119,923 +0.07(+0.19%)
Jun 09, 2023 39.37 39.47 39.36 39.43 106,099 -0.08(-0.21%)
Jun 08, 2023 39.35 39.51 39.35 39.51 77,205 +0.23(+0.58%)
Jun 07, 2023 39.49 39.59 39.27 39.28 80,462 -0.25(-0.64%)
Jun 06, 2023 39.50 39.54 39.43 39.53 68,805 +0.03(+0.07%)
Jun 05, 2023 39.50 39.60 39.40 39.51 87,325 -0.03(-0.08%)
Jun 02, 2023 39.71 39.71 39.51 39.54 37,455 -0.16(-0.41%)
Jun 01, 2023 39.70 39.72 39.66 39.70 61,330 +0.13(+0.32%)
May 31, 2023 39.54 39.63 39.43 39.57 56,305 +0.13(+0.33%)
May 30, 2023 39.34 39.46 39.32 39.44 57,983 +0.24(+0.61%)
May 26, 2023 39.11 39.20 39.06 39.20 47,616 +0.08(+0.19%)
May 25, 2023 39.24 39.25 39.12 39.13 23,880 -0.18(-0.45%)
May 24, 2023 39.41 39.41 39.30 39.30 63,618 -0.10(-0.25%)
May 23, 2023 39.31 39.44 39.31 39.40 68,728 +0.05(+0.12%)
May 22, 2023 39.41 39.41 39.34 39.35 62,793 -0.04(-0.11%)
May 19, 2023 39.39 39.55 39.37 39.40 22,638 -0.09(-0.24%)
May 18, 2023 39.52 39.55 39.46 39.49 62,279 -0.19(-0.47%)
May 17, 2023 39.83 39.83 39.64 39.68 88,615 -0.05(-0.13%)
May 16, 2023 39.71 39.76 39.69 39.73 103,534 -0.13(-0.32%)
May 15, 2023 39.80 39.86 39.80 39.86 68,569 -0.12(-0.29%)
May 12, 2023 40.11 40.14 39.96 39.97 56,834 -0.18(-0.45%)
May 11, 2023 40.25 40.25 40.15 40.16 44,734 +0.12(+0.31%)
May 10, 2023 40.02 40.06 39.96 40.03 69,082 +0.24(+0.60%)
May 09, 2023 39.84 39.86 39.79 39.79 63,798 -0.04(-0.11%)
May 08, 2023 39.85 39.91 39.80 39.84 53,372 -0.19(-0.48%)
May 05, 2023 40.02 40.06 39.98 40.03 43,792 -0.16(-0.40%)
May 04, 2023 40.09 40.34 40.09 40.19 103,894 -0.03(-0.08%)
May 03, 2023 40.14 40.22 40.09 40.22 82,531 +0.16(+0.41%)
May 02, 2023 39.77 40.07 39.77 40.06 56,890 +0.36(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.