Indicators

Avantis Core Fixed Income ETF (NY: AVIG )

40.47 -0.16 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.90	40.98	40.90	40.93	48,628	-0.04(-0.10%)
Mar 27, 2024	40.83	40.97	40.83	40.97	65,144	+0.19(+0.46%)
Mar 26, 2024	40.76	40.81	40.73	40.78	50,301	-0.01(-0.02%)
Mar 25, 2024	40.84	40.85	40.77	40.79	41,120	-0.08(-0.19%)
Mar 22, 2024	40.90	40.90	40.84	40.87	51,281	+0.12(+0.29%)
Mar 21, 2024	40.80	40.81	40.70	40.75	87,682	+0.04(+0.10%)
Mar 20, 2024	40.65	40.73	40.62	40.71	49,149	+0.09(+0.22%)
Mar 19, 2024	40.59	40.65	40.57	40.63	39,194	+0.11(+0.27%)
Mar 18, 2024	40.56	40.57	40.50	40.52	37,344	-0.05(-0.12%)
Mar 15, 2024	40.58	40.59	40.54	40.57	19,216	-0.02(-0.05%)
Mar 14, 2024	40.73	40.73	40.57	40.59	27,174	-0.23(-0.56%)
Mar 13, 2024	40.86	40.88	40.81	40.81	57,124	-0.08(-0.19%)
Mar 12, 2024	40.92	40.94	40.86	40.89	62,353	-0.11(-0.28%)
Mar 11, 2024	41.02	41.03	40.98	41.01	39,691	-0.02(-0.05%)
Mar 08, 2024	41.06	41.09	41.00	41.03	85,959	+0.04(+0.11%)
Mar 07, 2024	40.99	40.99	40.90	40.98	106,373	+0.10(+0.24%)
Mar 06, 2024	40.88	40.95	40.87	40.88	90,311	+0.08(+0.19%)
Mar 05, 2024	40.80	40.85	40.74	40.80	54,150	+0.18(+0.44%)
Mar 04, 2024	40.61	40.64	40.60	40.63	33,273	-0.07(-0.17%)

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.