Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
81.00
+0.60 (0.75%)
Aug 13, 2025, 4:00 PM - Market closed
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 80.82 | 81.00 | 80.64 | 81.00 | 81.00 | 0.75% | 10,656 |
| Aug 12, 2025 | 80.15 | 80.40 | 79.61 | 80.40 | 80.40 | 1.50% | 23,401 |
| Aug 11, 2025 | 79.60 | 79.60 | 79.10 | 79.21 | 79.21 | -0.25% | 18,362 |
| Aug 8, 2025 | 79.31 | 79.47 | 79.24 | 79.41 | 79.41 | 0.65% | 13,314 |
| Aug 7, 2025 | 79.57 | 79.57 | 78.68 | 78.90 | 78.90 | 0.06% | 13,723 |
| Aug 6, 2025 | 78.73 | 78.99 | 78.55 | 78.85 | 78.85 | 0.48% | 14,545 |
| Aug 5, 2025 | 78.78 | 79.04 | 78.39 | 78.47 | 78.47 | - | 33,804 |
| Aug 4, 2025 | 78.66 | 78.66 | 78.09 | 78.47 | 78.47 | 1.23% | 85,023 |
| Aug 1, 2025 | 77.89 | 77.89 | 77.13 | 77.52 | 77.52 | -1.27% | 14,878 |
| Jul 31, 2025 | 79.12 | 79.29 | 78.50 | 78.52 | 78.52 | -0.46% | 100,936 |
| Jul 30, 2025 | 79.31 | 79.44 | 78.53 | 78.88 | 78.88 | -0.64% | 12,413 |
| Jul 29, 2025 | 79.61 | 79.61 | 79.30 | 79.39 | 79.39 | -0.14% | 14,628 |
| Jul 28, 2025 | 79.76 | 79.78 | 79.40 | 79.50 | 79.50 | -0.49% | 25,834 |
| Jul 25, 2025 | 79.55 | 79.89 | 79.47 | 79.89 | 79.89 | 0.26% | 21,588 |
| Jul 24, 2025 | 79.99 | 79.99 | 79.65 | 79.68 | 79.68 | -0.42% | 42,346 |
| Jul 23, 2025 | 79.47 | 80.02 | 79.39 | 80.02 | 80.02 | 1.19% | 24,169 |
| Jul 22, 2025 | 78.79 | 79.11 | 78.63 | 79.08 | 79.08 | 0.60% | 15,141 |
| Jul 21, 2025 | 78.78 | 79.07 | 78.61 | 78.61 | 78.61 | 0.18% | 28,067 |
| Jul 18, 2025 | 78.75 | 78.76 | 78.36 | 78.47 | 78.47 | -0.03% | 10,351 |
| Jul 17, 2025 | 77.91 | 78.52 | 77.91 | 78.49 | 78.49 | 0.55% | 10,450 |
| Jul 16, 2025 | 78.13 | 78.13 | 77.69 | 78.06 | 78.06 | 0.28% | 21,816 |
| Jul 15, 2025 | 79.26 | 79.26 | 77.84 | 77.84 | 77.84 | -0.99% | 13,115 |
| Jul 14, 2025 | 78.53 | 78.62 | 78.35 | 78.62 | 78.62 | 0.18% | 14,349 |
| Jul 11, 2025 | 78.89 | 78.89 | 78.32 | 78.48 | 78.48 | -0.54% | 19,782 |
| Jul 10, 2025 | 78.61 | 79.12 | 78.54 | 78.91 | 78.91 | 0.38% | 27,189 |
| Jul 9, 2025 | 78.70 | 78.70 | 78.27 | 78.61 | 78.61 | 0.45% | 10,726 |
| Jul 8, 2025 | 78.20 | 78.38 | 78.05 | 78.26 | 78.26 | 0.38% | 24,470 |
| Jul 7, 2025 | 78.75 | 78.75 | 77.58 | 77.96 | 77.96 | -1.03% | 24,840 |
| Jul 3, 2025 | 78.51 | 78.80 | 78.50 | 78.77 | 78.77 | 0.54% | 13,865 |
| Jul 2, 2025 | 77.71 | 78.35 | 77.63 | 78.35 | 78.35 | 0.62% | 28,874 |
| Jul 1, 2025 | 77.22 | 78.01 | 77.22 | 77.87 | 77.87 | 0.50% | 21,860 |
| Jun 30, 2025 | 77.42 | 77.49 | 77.12 | 77.48 | 77.48 | 0.34% | 40,630 |
| Jun 27, 2025 | 77.03 | 77.42 | 76.78 | 77.22 | 77.22 | 0.49% | 25,225 |
| Jun 26, 2025 | 76.34 | 76.84 | 76.34 | 76.84 | 76.84 | 0.14% | 176,987 |
| Jun 25, 2025 | 77.13 | 77.13 | 76.64 | 76.74 | 76.04 | -0.40% | 19,025 |
| Jun 24, 2025 | 77.04 | 77.14 | 76.60 | 77.04 | 76.34 | 1.10% | 24,006 |
| Jun 23, 2025 | 75.38 | 76.20 | 75.23 | 76.20 | 75.51 | 0.75% | 22,336 |
| Jun 20, 2025 | 76.18 | 76.18 | 75.49 | 75.63 | 74.95 | -0.29% | 21,160 |
| Jun 18, 2025 | 76.50 | 76.50 | 75.77 | 75.85 | 75.16 | 0.05% | 7,525 |
| Jun 17, 2025 | 76.37 | 76.37 | 75.77 | 75.81 | 75.12 | -0.90% | 27,147 |
| Jun 16, 2025 | 76.51 | 76.80 | 76.38 | 76.50 | 75.80 | 0.88% | 11,979 |
| Jun 13, 2025 | 76.03 | 76.35 | 75.68 | 75.83 | 75.14 | -1.11% | 22,163 |
| Jun 12, 2025 | 76.21 | 76.68 | 76.12 | 76.68 | 75.99 | 0.33% | 22,210 |
| Jun 11, 2025 | 77.02 | 77.02 | 76.25 | 76.43 | 75.74 | -0.22% | 13,494 |
| Jun 10, 2025 | 76.49 | 76.60 | 76.34 | 76.60 | 75.91 | 0.49% | 15,941 |
| Jun 9, 2025 | 76.91 | 76.91 | 76.03 | 76.23 | 75.54 | 0.14% | 21,821 |
| Jun 6, 2025 | 75.87 | 76.15 | 75.82 | 76.12 | 75.43 | 0.94% | 20,127 |
| Jun 5, 2025 | 75.67 | 75.72 | 75.20 | 75.41 | 74.73 | 0.01% | 19,647 |
| Jun 4, 2025 | 75.67 | 75.77 | 75.40 | 75.40 | 74.72 | -0.16% | 25,584 |
| Jun 3, 2025 | 74.99 | 75.58 | 74.85 | 75.52 | 74.84 | 0.49% | 22,850 |