Skip to main content

Avantis Short-Term Fixed Income ETF (NY: AVSF )

46.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 46.35 46.39 46.34 46.35 63,081 -0.03(-0.06%)
Jul 12, 2024 46.34 46.38 46.33 46.38 31,508 +0.08(+0.17%)
Jul 11, 2024 46.35 46.35 46.30 46.30 36,719 +0.10(+0.21%)
Jul 10, 2024 46.18 46.22 46.18 46.20 17,939 +0.00(+0.01%)
Jul 09, 2024 46.19 46.21 46.16 46.20 38,038 -0.01(-0.01%)
Jul 08, 2024 46.21 46.23 46.20 46.21 18,236 -0.02(-0.04%)
Jul 05, 2024 46.16 46.23 46.15 46.23 15,607 +0.13(+0.28%)
Jul 03, 2024 46.08 46.12 46.05 46.10 34,568 +0.08(+0.18%)
Jul 02, 2024 46.03 46.03 46.00 46.02 29,257 +0.05(+0.12%)
Jul 01, 2024 45.97 45.97 45.93 45.96 32,155 -0.21(-0.45%)
Jun 28, 2024 46.24 46.24 46.15 46.17 12,776 -0.00(-0.01%)
Jun 27, 2024 46.12 46.18 46.12 46.17 44,384 +0.05(+0.11%)
Jun 26, 2024 46.12 46.12 46.10 46.12 21,972 -0.08(-0.17%)
Jun 25, 2024 46.17 46.20 46.16 46.20 34,557 +0.01(+0.02%)
Jun 24, 2024 46.18 46.19 46.17 46.19 28,903 +0.02(+0.03%)
Jun 21, 2024 46.19 46.19 46.15 46.17 14,751 +0.01(+0.03%)
Jun 20, 2024 46.11 46.18 46.11 46.16 32,737 +0.00(+0.00%)
Jun 18, 2024 46.15 46.20 46.15 46.16 17,416 +0.02(+0.05%)
Jun 17, 2024 46.13 46.16 46.12 46.13 32,255 -0.04(-0.08%)
Jun 14, 2024 46.20 46.22 46.17 46.17 128,041 -0.03(-0.06%)
Jun 13, 2024 46.19 46.23 46.18 46.20 34,721 +0.08(+0.17%)
Jun 12, 2024 46.20 46.22 46.12 46.12 30,415 +0.08(+0.17%)
Jun 11, 2024 46.02 46.04 45.99 46.04 17,795 +0.05(+0.12%)
Jun 10, 2024 45.97 45.99 45.95 45.98 19,810 +0.01(+0.03%)
Jun 07, 2024 45.98 46.00 45.97 45.97 21,258 -0.15(-0.32%)
Jun 06, 2024 46.10 46.12 46.09 46.12 52,649 +0.01(+0.03%)
Jun 05, 2024 46.07 46.11 46.05 46.11 58,206 +0.03(+0.07%)
Jun 04, 2024 46.07 46.09 46.04 46.08 23,134 +0.05(+0.12%)
Jun 03, 2024 45.92 46.02 45.92 46.02 23,912 +0.10(+0.22%)
May 31, 2024 45.90 45.92 45.89 45.92 8,626 +0.08(+0.17%)
May 30, 2024 45.81 45.85 45.81 45.84 28,957 +0.06(+0.13%)
May 29, 2024 45.79 45.79 45.74 45.78 51,899 -0.05(-0.12%)
May 28, 2024 45.85 45.87 45.82 45.83 25,111 -0.03(-0.07%)
May 24, 2024 45.84 45.86 45.84 45.86 17,498 +0.02(+0.04%)
May 23, 2024 45.89 45.89 45.81 45.84 28,138 -0.05(-0.11%)
May 22, 2024 45.87 45.90 45.87 45.89 15,503 -0.02(-0.04%)
May 21, 2024 45.91 45.91 45.88 45.91 30,010 +0.03(+0.07%)
May 20, 2024 45.91 45.91 45.86 45.88 24,774 -0.01(-0.02%)
May 17, 2024 45.90 45.90 45.87 45.89 7,243 -0.01(-0.03%)
May 16, 2024 45.93 45.93 45.90 45.91 14,790 -0.02(-0.03%)
May 15, 2024 45.94 45.95 45.90 45.92 29,360 +0.08(+0.17%)
May 14, 2024 45.82 45.84 45.82 45.84 28,852 +0.04(+0.09%)
May 13, 2024 45.81 45.82 45.79 45.80 32,133 +0.02(+0.04%)
May 10, 2024 45.81 45.81 45.77 45.78 28,837 -0.04(-0.09%)
May 09, 2024 45.79 45.83 45.79 45.82 22,563 +0.04(+0.10%)
May 08, 2024 45.80 45.80 45.77 45.78 22,172 -0.03(-0.08%)
May 07, 2024 45.82 45.84 45.79 45.81 22,711 -0.00(-0.00%)
May 06, 2024 45.81 45.83 45.79 45.81 87,419 +0.03(+0.07%)
May 03, 2024 45.79 45.80 45.74 45.78 35,631 +0.10(+0.22%)
May 02, 2024 45.59 45.68 45.57 45.68 41,161 +0.14(+0.31%)
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.