Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

39.72 -0.03 (-0.08%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 39.84 39.84 39.75 39.75 17,934 -0.30(-0.74%)
Sep 22, 2023 39.96 40.07 39.91 40.05 29,350 +0.15(+0.38%)
Sep 21, 2023 39.95 39.95 39.89 39.90 59,705 -0.29(-0.73%)
Sep 20, 2023 40.24 40.32 40.19 40.19 326,297 +0.02(+0.04%)
Sep 19, 2023 40.20 40.25 40.17 40.17 61,074 -0.11(-0.28%)
Sep 18, 2023 40.18 40.30 40.18 40.28 64,560 +0.02(+0.06%)
Sep 15, 2023 40.28 40.29 40.23 40.26 24,991 -0.06(-0.16%)
Sep 14, 2023 40.39 40.41 40.31 40.32 85,754 -0.05(-0.12%)
Sep 13, 2023 40.28 40.41 40.28 40.37 95,762 +0.06(+0.15%)
Sep 12, 2023 40.35 40.40 40.26 40.31 102,429 +0.02(+0.05%)
Sep 11, 2023 40.32 40.36 40.27 40.29 52,036 -0.08(-0.20%)
Sep 08, 2023 40.42 40.46 40.35 40.37 104,223 +0.03(+0.08%)
Sep 07, 2023 40.35 40.35 40.24 40.34 235,391 +0.12(+0.30%)
Sep 06, 2023 40.30 40.30 40.17 40.22 58,991 -0.05(-0.12%)
Sep 05, 2023 40.40 40.40 40.27 40.27 16,038 -0.22(-0.53%)
Sep 01, 2023 40.69 40.70 40.45 40.48 139,917 -0.17(-0.43%)
Aug 31, 2023 40.65 40.72 40.65 40.66 180,841 +0.06(+0.15%)
Aug 30, 2023 40.62 40.65 40.58 40.60 183,951 -0.03(-0.08%)
Aug 29, 2023 40.33 40.63 40.33 40.63 52,589 +0.25(+0.63%)
Aug 28, 2023 40.35 40.38 40.28 40.37 45,922 +0.11(+0.28%)
Aug 25, 2023 40.22 40.33 40.15 40.26 56,383 -0.01(-0.02%)
Aug 24, 2023 40.22 40.31 40.22 40.27 27,220 -0.12(-0.30%)
Aug 23, 2023 40.20 40.39 40.20 40.39 58,147 +0.40(+1.00%)
Aug 22, 2023 39.97 40.03 39.92 39.99 45,354 +0.03(+0.08%)
Aug 21, 2023 39.97 40.02 39.91 39.96 36,952 -0.20(-0.49%)
Aug 18, 2023 40.14 40.20 40.12 40.16 59,147 +0.13(+0.31%)
Aug 17, 2023 40.08 40.08 39.96 40.03 59,312 -0.05(-0.13%)
Aug 16, 2023 40.20 40.27 40.07 40.09 68,726 -0.13(-0.33%)
Aug 15, 2023 40.23 40.34 40.21 40.22 56,821 -0.10(-0.26%)
Aug 14, 2023 40.29 40.41 40.25 40.32 74,275 -0.05(-0.14%)
Aug 11, 2023 40.37 40.49 40.36 40.38 49,306 -0.15(-0.38%)
Aug 10, 2023 40.77 40.85 40.53 40.53 44,576 -0.21(-0.53%)
Aug 09, 2023 40.73 40.78 40.69 40.74 56,044 +0.05(+0.12%)
Aug 08, 2023 40.64 40.77 40.64 40.69 61,296 +0.13(+0.33%)
Aug 07, 2023 40.60 40.61 40.55 40.56 24,109 -0.08(-0.19%)
Aug 04, 2023 40.38 40.66 40.38 40.64 33,366 +0.36(+0.88%)
Aug 03, 2023 40.27 40.34 40.26 40.28 247,832 -0.25(-0.62%)
Aug 02, 2023 40.54 40.55 40.43 40.53 145,597 -0.11(-0.28%)
Aug 01, 2023 40.79 40.79 40.64 40.65 61,435 -0.28(-0.68%)
Jul 31, 2023 40.87 40.97 40.87 40.93 40,309 +0.06(+0.16%)
Jul 28, 2023 40.81 40.87 40.78 40.86 57,375 +0.17(+0.43%)
Jul 27, 2023 40.94 40.98 40.66 40.69 80,147 -0.36(-0.88%)
Jul 26, 2023 40.95 41.07 40.90 41.05 59,076 +0.14(+0.33%)
Jul 25, 2023 40.93 41.14 40.85 40.92 95,223 -0.07(-0.16%)
Jul 24, 2023 41.10 41.12 40.98 40.98 25,549 -0.05(-0.13%)
Jul 21, 2023 41.08 41.08 41.02 41.03 94,407 +0.05(+0.12%)
Jul 20, 2023 41.01 41.01 40.92 40.98 40,528 -0.22(-0.54%)
Jul 19, 2023 41.19 41.27 41.12 41.21 55,787 +0.10(+0.25%)
Jul 18, 2023 41.15 41.18 41.10 41.10 47,146 +0.07(+0.17%)
Jul 17, 2023 40.98 41.07 40.97 41.03 48,854 +0.06(+0.16%)
Jul 14, 2023 41.12 41.14 40.96 40.97 35,839 -0.20(-0.50%)
Jul 13, 2023 41.09 41.20 41.08 41.17 67,722 +0.23(+0.57%)
Jul 12, 2023 40.91 40.99 40.88 40.94 43,480 +0.34(+0.84%)
Jul 11, 2023 40.57 40.64 40.53 40.60 74,034 +0.09(+0.22%)
Jul 10, 2023 40.39 40.54 40.38 40.51 30,786 +0.22(+0.54%)
Jul 07, 2023 40.29 40.44 40.29 40.29 145,487 -0.09(-0.22%)
Jul 06, 2023 40.40 40.41 40.27 40.38 150,496 -0.26(-0.65%)
Jul 05, 2023 40.80 40.80 40.62 40.64 33,155 -0.20(-0.49%)
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.