Skip to main content

Avantis Core Fixed Income ETF (NY: AVIG )

40.93 -0.18 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 41.18 41.20 40.91 40.93 85,718 -0.35(-0.85%)
Oct 31, 2024 41.24 41.33 41.15 41.28 75,767 -0.04(-0.10%)
Oct 30, 2024 41.45 41.48 41.30 41.32 64,463 -0.02(-0.05%)
Oct 29, 2024 41.16 41.36 41.16 41.34 80,523 +0.02(+0.05%)
Oct 28, 2024 41.38 41.39 41.25 41.32 65,778 -0.04(-0.10%)
Oct 25, 2024 41.53 41.53 41.34 41.36 160,503 -0.08(-0.19%)
Oct 24, 2024 41.38 41.50 41.37 41.44 71,024 +0.08(+0.19%)
Oct 23, 2024 41.33 41.40 41.31 41.36 71,611 -0.11(-0.27%)
Oct 22, 2024 41.54 41.54 41.41 41.47 71,656 -0.02(-0.06%)
Oct 21, 2024 41.62 41.65 41.49 41.49 91,088 -0.29(-0.68%)
Oct 18, 2024 41.86 41.86 41.77 41.78 139,940 +0.00(+0.00%)
Oct 17, 2024 41.87 41.87 41.76 41.78 61,805 -0.21(-0.50%)
Oct 16, 2024 41.99 42.01 41.96 41.99 82,877 +0.09(+0.21%)
Oct 15, 2024 41.87 41.92 41.84 41.90 87,846 +0.14(+0.34%)
Oct 14, 2024 41.71 41.76 41.65 41.76 75,888 -0.02(-0.05%)
Oct 11, 2024 41.74 41.82 41.72 41.78 125,756 +0.01(+0.02%)
Oct 10, 2024 41.76 41.78 41.67 41.77 99,692 -0.02(-0.05%)
Oct 09, 2024 41.83 41.83 41.75 41.79 163,433 -0.07(-0.17%)
Oct 08, 2024 41.81 41.87 41.77 41.86 46,545 +0.03(+0.07%)
Oct 07, 2024 41.84 41.90 41.82 41.83 104,254 -0.15(-0.36%)
Oct 04, 2024 42.01 42.01 41.95 41.98 59,663 -0.26(-0.60%)
Oct 03, 2024 42.36 42.36 42.23 42.23 83,621 -0.17(-0.41%)
Oct 02, 2024 42.37 42.42 42.29 42.41 54,113 -0.07(-0.16%)
Oct 01, 2024 42.48 42.54 42.43 42.48 71,388 +0.11(+0.25%)
Sep 30, 2024 42.44 42.44 42.30 42.37 118,618 -0.10(-0.23%)
Sep 27, 2024 42.39 42.47 42.36 42.47 84,997 +0.16(+0.38%)
Sep 26, 2024 42.35 42.35 42.21 42.31 51,843 +0.03(+0.07%)
Sep 25, 2024 42.38 42.38 42.28 42.28 130,838 -0.19(-0.45%)
Sep 24, 2024 42.30 42.48 42.30 42.47 48,694 +0.07(+0.16%)
Sep 23, 2024 42.39 42.46 42.32 42.40 2,206,812 -0.06(-0.14%)
Sep 20, 2024 42.39 42.48 42.36 42.46 47,229 +0.04(+0.09%)
Sep 19, 2024 42.39 42.45 42.37 42.42 102,989 -0.02(-0.05%)
Sep 18, 2024 42.48 42.62 42.43 42.44 159,157 -0.13(-0.30%)
Sep 17, 2024 42.60 42.61 42.53 42.57 66,484 -0.01(-0.03%)
Sep 16, 2024 42.52 42.61 42.48 42.59 69,265 +0.10(+0.25%)
Sep 13, 2024 42.49 42.51 42.44 42.48 56,560 +0.10(+0.23%)
Sep 12, 2024 42.42 42.42 42.32 42.38 88,622 -0.06(-0.14%)
Sep 11, 2024 42.34 42.50 42.34 42.44 65,695 +0.00(+0.00%)
Sep 10, 2024 42.31 42.44 42.30 42.44 49,309 +0.12(+0.28%)
Sep 09, 2024 42.22 42.34 42.20 42.32 68,766 +0.08(+0.19%)
Sep 06, 2024 42.20 42.37 42.17 42.24 71,498 +0.01(+0.02%)
Sep 05, 2024 42.19 42.23 42.08 42.23 65,627 +0.13(+0.32%)
Sep 04, 2024 41.92 42.11 41.92 42.10 63,651 +0.20(+0.48%)
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.