Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.50
-0.06 (-0.13%)
May 12, 2025, 4:00 PM - Market closed
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.46 | 46.54 | 46.46 | 46.50 | 46.50 | -0.13% | 27,604 |
| May 9, 2025 | 46.58 | 46.63 | 46.55 | 46.56 | 46.56 | -0.02% | 31,674 |
| May 8, 2025 | 46.61 | 46.63 | 46.54 | 46.57 | 46.57 | -0.13% | 51,420 |
| May 7, 2025 | 46.63 | 46.69 | 46.60 | 46.63 | 46.63 | - | 38,447 |
| May 6, 2025 | 46.56 | 46.67 | 46.56 | 46.63 | 46.63 | 0.13% | 23,309 |
| May 5, 2025 | 46.58 | 46.59 | 46.52 | 46.57 | 46.57 | 0.01% | 39,068 |
| May 2, 2025 | 46.63 | 46.64 | 46.54 | 46.57 | 46.57 | -0.20% | 27,527 |
| May 1, 2025 | 46.77 | 46.77 | 46.62 | 46.66 | 46.66 | -0.60% | 38,161 |
| Apr 30, 2025 | 46.88 | 46.94 | 46.87 | 46.94 | 46.76 | 0.13% | 243,598 |
| Apr 29, 2025 | 46.85 | 46.89 | 46.85 | 46.88 | 46.70 | 0.05% | 39,010 |
| Apr 28, 2025 | 46.74 | 46.86 | 46.74 | 46.86 | 46.67 | 0.16% | 29,477 |
| Apr 25, 2025 | 46.73 | 46.80 | 46.71 | 46.78 | 46.60 | 0.18% | 24,877 |
| Apr 24, 2025 | 46.62 | 46.72 | 46.61 | 46.70 | 46.52 | 0.40% | 19,136 |
| Apr 23, 2025 | 46.65 | 46.65 | 46.49 | 46.52 | 46.33 | -0.03% | 26,776 |
| Apr 22, 2025 | 46.55 | 46.58 | 46.51 | 46.53 | 46.35 | 0.04% | 36,436 |
| Apr 21, 2025 | 46.56 | 46.65 | 46.51 | 46.51 | 46.33 | -0.13% | 18,504 |
| Apr 17, 2025 | 46.56 | 46.63 | 46.56 | 46.57 | 46.39 | -0.01% | 44,916 |
| Apr 16, 2025 | 46.49 | 46.60 | 46.45 | 46.58 | 46.39 | 0.22% | 70,034 |
| Apr 15, 2025 | 46.45 | 46.54 | 46.45 | 46.48 | 46.30 | 0.18% | 28,165 |
| Apr 14, 2025 | 46.31 | 46.45 | 46.31 | 46.39 | 46.21 | 0.24% | 59,856 |
| Apr 11, 2025 | 46.24 | 46.28 | 46.08 | 46.28 | 46.10 | -0.13% | 20,540 |
| Apr 10, 2025 | 46.35 | 46.47 | 46.27 | 46.34 | 46.16 | -0.32% | 26,145 |
| Apr 9, 2025 | 46.12 | 46.53 | 46.12 | 46.49 | 46.31 | 0.32% | 49,718 |
| Apr 8, 2025 | 46.47 | 46.51 | 46.34 | 46.35 | 46.17 | -0.19% | 37,602 |
| Apr 7, 2025 | 46.65 | 46.75 | 46.31 | 46.43 | 46.25 | -0.61% | 30,601 |
| Apr 4, 2025 | 46.80 | 46.93 | 46.68 | 46.72 | 46.53 | -0.14% | 34,409 |
| Apr 3, 2025 | 46.75 | 46.84 | 46.75 | 46.78 | 46.60 | 0.35% | 32,965 |
| Apr 2, 2025 | 46.64 | 46.64 | 46.55 | 46.62 | 46.43 | 0.03% | 30,470 |
| Apr 1, 2025 | 46.57 | 46.64 | 46.56 | 46.60 | 46.42 | -0.30% | 37,464 |
| Mar 31, 2025 | 46.73 | 46.74 | 46.66 | 46.74 | 46.40 | 0.04% | 12,402 |
| Mar 28, 2025 | 46.65 | 46.72 | 46.65 | 46.72 | 46.38 | 0.30% | 24,473 |
| Mar 27, 2025 | 46.57 | 46.60 | 46.56 | 46.58 | 46.24 | 0.02% | 28,647 |
| Mar 26, 2025 | 46.58 | 46.58 | 46.55 | 46.57 | 46.23 | -0.10% | 16,701 |
| Mar 25, 2025 | 46.59 | 46.62 | 46.58 | 46.62 | 46.27 | 0.12% | 23,106 |
| Mar 24, 2025 | 46.60 | 46.60 | 46.53 | 46.56 | 46.22 | -0.15% | 17,259 |
| Mar 21, 2025 | 46.60 | 46.68 | 46.60 | 46.63 | 46.29 | 0.06% | 46,471 |
| Mar 20, 2025 | 46.67 | 46.67 | 46.60 | 46.60 | 46.26 | -0.02% | 27,714 |
| Mar 19, 2025 | 46.50 | 46.61 | 46.47 | 46.61 | 46.27 | 0.24% | 26,399 |
| Mar 18, 2025 | 46.43 | 46.52 | 46.43 | 46.50 | 46.16 | 0.11% | 35,624 |
| Mar 17, 2025 | 46.46 | 46.51 | 46.45 | 46.45 | 46.11 | 0.01% | 17,126 |
| Mar 14, 2025 | 46.48 | 46.49 | 46.45 | 46.45 | 46.10 | -0.10% | 22,173 |
| Mar 13, 2025 | 46.38 | 46.50 | 46.37 | 46.49 | 46.15 | 0.09% | 219,966 |
| Mar 12, 2025 | 46.44 | 46.48 | 46.43 | 46.45 | 46.11 | -0.11% | 35,871 |
| Mar 11, 2025 | 46.58 | 46.58 | 46.48 | 46.50 | 46.16 | -0.17% | 53,912 |
| Mar 10, 2025 | 46.55 | 46.61 | 46.53 | 46.58 | 46.23 | 0.23% | 42,606 |
| Mar 7, 2025 | 46.55 | 46.57 | 46.43 | 46.47 | 46.13 | -0.08% | 26,603 |
| Mar 6, 2025 | 46.46 | 46.52 | 46.44 | 46.51 | 46.16 | 0.05% | 36,120 |
| Mar 5, 2025 | 46.60 | 46.61 | 46.47 | 46.48 | 46.14 | -0.18% | 41,643 |
| Mar 4, 2025 | 46.66 | 46.66 | 46.54 | 46.57 | 46.22 | 0.02% | 37,578 |
| Mar 3, 2025 | 46.47 | 46.57 | 46.47 | 46.56 | 46.21 | -0.31% | 30,664 |