Avantis Core Fixed Income ETF (AVIG)
NYSEARCA: AVIG · Real-Time Price · USD
40.75
-0.09 (-0.23%)
At close: May 12, 2025, 4:00 PM
40.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AVIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.80 | 40.81 | 40.73 | 40.75 | 40.75 | -0.23% | 74,643 |
| May 9, 2025 | 40.90 | 40.94 | 40.85 | 40.85 | 40.85 | -0.01% | 61,341 |
| May 8, 2025 | 41.04 | 41.04 | 40.85 | 40.85 | 40.85 | -0.45% | 58,075 |
| May 7, 2025 | 40.98 | 41.06 | 40.98 | 41.04 | 41.04 | 0.21% | 145,387 |
| May 6, 2025 | 40.82 | 40.96 | 40.80 | 40.95 | 40.95 | 0.20% | 188,054 |
| May 5, 2025 | 40.86 | 40.88 | 40.79 | 40.87 | 40.87 | -0.10% | 113,428 |
| May 2, 2025 | 40.93 | 40.99 | 40.86 | 40.91 | 40.91 | -0.34% | 101,902 |
| May 1, 2025 | 41.23 | 41.23 | 41.02 | 41.05 | 41.05 | -0.73% | 235,652 |
| Apr 30, 2025 | 41.30 | 41.39 | 41.28 | 41.35 | 41.18 | -0.05% | 129,213 |
| Apr 29, 2025 | 41.26 | 41.38 | 41.26 | 41.37 | 41.20 | 0.19% | 86,668 |
| Apr 28, 2025 | 41.20 | 41.31 | 41.17 | 41.29 | 41.12 | 0.24% | 193,387 |
| Apr 25, 2025 | 41.13 | 41.20 | 41.10 | 41.19 | 41.02 | 0.39% | 316,129 |
| Apr 24, 2025 | 40.98 | 41.06 | 40.92 | 41.03 | 40.86 | 0.63% | 77,710 |
| Apr 23, 2025 | 41.11 | 41.11 | 40.76 | 40.77 | 40.61 | 0.21% | 123,705 |
| Apr 22, 2025 | 40.74 | 40.77 | 40.67 | 40.69 | 40.52 | 0.13% | 222,130 |
| Apr 21, 2025 | 40.76 | 40.84 | 40.59 | 40.64 | 40.47 | -0.64% | 186,828 |
| Apr 17, 2025 | 40.92 | 40.97 | 40.86 | 40.90 | 40.73 | -0.06% | 76,509 |
| Apr 16, 2025 | 40.84 | 40.97 | 40.77 | 40.92 | 40.75 | 0.27% | 67,437 |
| Apr 15, 2025 | 40.70 | 40.88 | 40.69 | 40.81 | 40.64 | 0.42% | 76,569 |
| Apr 14, 2025 | 40.63 | 40.71 | 40.53 | 40.64 | 40.47 | 0.57% | 134,157 |
| Apr 11, 2025 | 40.25 | 40.47 | 40.02 | 40.41 | 40.24 | -0.37% | 80,945 |
| Apr 10, 2025 | 40.71 | 40.83 | 40.51 | 40.56 | 40.39 | -0.78% | 135,876 |
| Apr 9, 2025 | 40.33 | 40.88 | 40.19 | 40.88 | 40.71 | 0.54% | 295,514 |
| Apr 8, 2025 | 40.97 | 41.00 | 40.62 | 40.66 | 40.49 | -0.73% | 95,502 |
| Apr 7, 2025 | 41.33 | 41.43 | 40.96 | 40.96 | 40.79 | -1.42% | 191,878 |
| Apr 4, 2025 | 41.69 | 41.79 | 41.51 | 41.55 | 41.38 | - | 170,009 |
| Apr 3, 2025 | 41.57 | 41.71 | 41.51 | 41.55 | 41.38 | 0.41% | 156,470 |
| Apr 2, 2025 | 41.43 | 41.43 | 41.24 | 41.38 | 41.21 | 0.02% | 80,031 |
| Apr 1, 2025 | 41.32 | 41.41 | 41.31 | 41.37 | 41.20 | -0.05% | 88,064 |
| Mar 31, 2025 | 41.35 | 41.40 | 41.28 | 41.39 | 41.08 | 0.19% | 89,125 |
| Mar 28, 2025 | 41.20 | 41.32 | 41.20 | 41.31 | 41.00 | 0.54% | 63,496 |
| Mar 27, 2025 | 41.06 | 41.09 | 41.04 | 41.09 | 40.78 | -0.05% | 88,018 |
| Mar 26, 2025 | 41.12 | 41.15 | 41.09 | 41.11 | 40.80 | -0.22% | 99,152 |
| Mar 25, 2025 | 41.16 | 41.24 | 41.14 | 41.20 | 40.89 | 0.15% | 69,282 |
| Mar 24, 2025 | 41.26 | 41.26 | 41.13 | 41.14 | 40.83 | -0.39% | 102,312 |
| Mar 21, 2025 | 41.37 | 41.40 | 41.30 | 41.30 | 40.99 | -0.17% | 392,002 |
| Mar 20, 2025 | 41.48 | 41.48 | 41.32 | 41.37 | 41.06 | 0.12% | 69,246 |
| Mar 19, 2025 | 41.14 | 41.37 | 41.11 | 41.32 | 41.01 | 0.34% | 105,236 |
| Mar 18, 2025 | 41.11 | 41.23 | 41.09 | 41.18 | 40.87 | 0.07% | 91,963 |
| Mar 17, 2025 | 41.09 | 41.22 | 41.09 | 41.15 | 40.84 | 0.17% | 55,877 |
| Mar 14, 2025 | 41.10 | 41.13 | 41.07 | 41.08 | 40.77 | -0.17% | 90,984 |
| Mar 13, 2025 | 40.94 | 41.15 | 40.91 | 41.15 | 40.84 | 0.29% | 127,525 |
| Mar 12, 2025 | 41.04 | 41.09 | 41.01 | 41.03 | 40.72 | -0.23% | 93,790 |
| Mar 11, 2025 | 41.30 | 41.30 | 41.10 | 41.13 | 40.81 | -0.42% | 161,528 |
| Mar 10, 2025 | 41.28 | 41.36 | 41.26 | 41.30 | 40.99 | 0.41% | 82,891 |
| Mar 7, 2025 | 41.25 | 41.30 | 41.09 | 41.13 | 40.82 | -0.16% | 724,681 |
| Mar 6, 2025 | 41.18 | 41.22 | 41.09 | 41.20 | 40.88 | -0.11% | 116,209 |
| Mar 5, 2025 | 41.43 | 41.44 | 41.23 | 41.24 | 40.93 | -0.37% | 111,660 |
| Mar 4, 2025 | 41.51 | 41.55 | 41.36 | 41.40 | 41.08 | -0.15% | 165,180 |
| Mar 3, 2025 | 41.33 | 41.48 | 41.28 | 41.46 | 41.14 | -0.22% | 68,465 |