Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

41.15 +0.12 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 40.94 41.15 40.91 41.15 127,525 +0.12(+0.29%)
Mar 12, 2025 41.04 41.09 41.01 41.03 93,790 -0.09(-0.23%)
Mar 11, 2025 41.30 41.30 41.10 41.12 161,528 -0.17(-0.42%)
Mar 10, 2025 41.28 41.36 41.26 41.30 82,891 +0.17(+0.41%)
Mar 07, 2025 41.24 41.30 41.09 41.13 724,681 -0.06(-0.16%)
Mar 06, 2025 41.18 41.22 41.09 41.20 116,209 -0.05(-0.11%)
Mar 05, 2025 41.43 41.44 41.23 41.24 111,660 -0.16(-0.37%)
Mar 04, 2025 41.51 41.55 41.36 41.40 165,180 -0.06(-0.15%)
Mar 03, 2025 41.33 41.48 41.28 41.46 68,465 -0.09(-0.22%)
Feb 28, 2025 41.46 41.56 41.40 41.55 64,869 +0.16(+0.39%)
Feb 27, 2025 41.33 41.41 41.33 41.39 97,231 -0.05(-0.12%)
Feb 26, 2025 41.37 41.45 41.32 41.44 91,983 +0.07(+0.17%)
Feb 25, 2025 41.28 41.37 41.28 41.37 191,864 +0.26(+0.63%)
Feb 24, 2025 41.03 41.15 41.02 41.11 101,288 +0.07(+0.17%)
Feb 21, 2025 40.95 41.11 40.93 41.04 80,429 +0.14(+0.34%)
Feb 20, 2025 40.82 40.93 40.82 40.90 233,932 +0.10(+0.25%)
Feb 19, 2025 40.77 40.82 40.73 40.80 175,463 +0.03(+0.07%)
Feb 18, 2025 40.89 40.89 40.77 40.77 283,526 -0.14(-0.34%)
Feb 14, 2025 40.92 40.99 40.91 40.91 332,222 +0.13(+0.32%)
Feb 13, 2025 40.66 40.81 40.66 40.78 83,001 +0.25(+0.62%)
Feb 12, 2025 40.55 40.56 40.45 40.53 109,786 -0.18(-0.44%)
Feb 11, 2025 40.70 40.74 40.69 40.71 65,459 -0.08(-0.20%)
Feb 10, 2025 40.84 40.88 40.76 40.79 62,984 +0.00(+0.00%)
Feb 07, 2025 40.83 40.83 40.75 40.79 154,704 -0.16(-0.39%)
Feb 06, 2025 40.92 40.97 40.87 40.95 177,378 +0.00(+0.00%)
Feb 05, 2025 40.88 41.02 40.88 40.95 150,658 +0.19(+0.47%)
Feb 04, 2025 40.63 40.77 40.60 40.76 134,179 +0.06(+0.16%)
Feb 03, 2025 40.81 40.81 40.63 40.70 150,193 +0.02(+0.05%)
Jan 31, 2025 40.81 40.81 40.61 40.67 216,022 -0.06(-0.15%)
Jan 30, 2025 40.71 40.77 40.69 40.73 250,077 +0.06(+0.15%)
Jan 29, 2025 40.69 40.73 40.57 40.67 121,950 +0.00(+0.01%)
Jan 28, 2025 40.61 40.69 40.59 40.67 98,484 -0.03(-0.09%)
Jan 27, 2025 40.69 40.70 40.61 40.70 242,541 +0.24(+0.59%)
Jan 24, 2025 40.38 40.50 40.38 40.47 101,316 +0.05(+0.12%)
Jan 23, 2025 40.37 40.43 40.35 40.42 80,001 -0.05(-0.14%)
Jan 22, 2025 40.51 40.55 40.45 40.47 66,364 -0.07(-0.18%)
Jan 21, 2025 40.52 40.56 40.50 40.55 82,967 +0.15(+0.37%)
Jan 17, 2025 40.44 40.47 40.39 40.40 111,439 +0.00(+0.00%)
Jan 16, 2025 40.25 40.45 40.25 40.40 130,991 +0.09(+0.22%)
Jan 15, 2025 40.34 40.35 40.24 40.31 110,300 +0.36(+0.90%)
Jan 14, 2025 39.98 39.98 39.89 39.95 225,080 +0.03(+0.07%)
Jan 13, 2025 40.04 40.04 39.90 39.92 194,511 -0.10(-0.25%)
Jan 10, 2025 40.05 40.13 39.99 40.02 175,449 -0.22(-0.55%)
Jan 08, 2025 40.15 40.25 40.15 40.24 184,378 +0.04(+0.10%)
Jan 07, 2025 40.33 40.33 40.16 40.20 119,454 -0.14(-0.35%)
Jan 06, 2025 40.40 40.40 40.31 40.34 64,651 -0.06(-0.15%)
Jan 03, 2025 40.51 40.51 40.38 40.40 96,487 -0.05(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.