Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.01
+0.01 (0.02%)
At close: Aug 15, 2025, 4:00 PM
47.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.00 | 47.03 | 46.99 | 47.01 | 47.01 | 0.02% | 40,684 |
| Aug 14, 2025 | 47.02 | 47.02 | 46.99 | 47.00 | 47.00 | -0.15% | 37,136 |
| Aug 13, 2025 | 47.02 | 47.07 | 47.02 | 47.07 | 47.07 | 0.19% | 25,678 |
| Aug 12, 2025 | 46.93 | 46.98 | 46.93 | 46.98 | 46.98 | 0.08% | 43,906 |
| Aug 11, 2025 | 46.92 | 46.96 | 46.92 | 46.94 | 46.94 | 0.05% | 23,027 |
| Aug 8, 2025 | 46.94 | 46.94 | 46.92 | 46.92 | 46.92 | -0.14% | 23,120 |
| Aug 7, 2025 | 47.00 | 47.00 | 46.96 | 46.98 | 46.98 | -0.01% | 77,672 |
| Aug 6, 2025 | 46.94 | 47.00 | 46.93 | 46.99 | 46.99 | 0.04% | 104,452 |
| Aug 5, 2025 | 46.96 | 46.98 | 46.95 | 46.97 | 46.97 | -0.04% | 45,318 |
| Aug 4, 2025 | 46.99 | 46.99 | 46.95 | 46.98 | 46.98 | 0.05% | 29,181 |
| Aug 1, 2025 | 46.88 | 46.97 | 46.88 | 46.96 | 46.96 | 0.13% | 32,371 |
| Jul 31, 2025 | 46.93 | 46.94 | 46.89 | 46.90 | 46.72 | 0.01% | 40,135 |
| Jul 30, 2025 | 46.91 | 46.97 | 46.88 | 46.90 | 46.72 | -0.12% | 12,506 |
| Jul 29, 2025 | 46.91 | 46.95 | 46.90 | 46.95 | 46.77 | 0.16% | 19,244 |
| Jul 28, 2025 | 46.89 | 46.90 | 46.87 | 46.88 | 46.70 | -0.05% | 26,603 |
| Jul 25, 2025 | 46.85 | 46.91 | 46.85 | 46.90 | 46.72 | 0.09% | 20,919 |
| Jul 24, 2025 | 46.84 | 46.87 | 46.84 | 46.86 | 46.68 | -0.04% | 25,041 |
| Jul 23, 2025 | 46.93 | 46.93 | 46.88 | 46.88 | 46.70 | -0.12% | 29,996 |
| Jul 22, 2025 | 46.92 | 46.94 | 46.92 | 46.94 | 46.76 | 0.06% | 34,615 |
| Jul 21, 2025 | 46.90 | 46.92 | 46.89 | 46.91 | 46.73 | 0.14% | 29,529 |
| Jul 18, 2025 | 46.85 | 46.86 | 46.83 | 46.84 | 46.66 | 0.10% | 25,497 |
| Jul 17, 2025 | 46.79 | 46.83 | 46.78 | 46.80 | 46.62 | 0.02% | 105,248 |
| Jul 16, 2025 | 46.74 | 46.80 | 46.73 | 46.79 | 46.61 | 0.17% | 26,190 |
| Jul 15, 2025 | 46.73 | 46.74 | 46.69 | 46.71 | 46.53 | -0.13% | 34,829 |
| Jul 14, 2025 | 46.77 | 46.78 | 46.76 | 46.77 | 46.59 | 0.02% | 31,591 |
| Jul 11, 2025 | 46.76 | 46.76 | 46.70 | 46.76 | 46.58 | -0.10% | 40,631 |
| Jul 10, 2025 | 46.81 | 46.81 | 46.77 | 46.80 | 46.62 | -0.01% | 29,287 |
| Jul 9, 2025 | 46.76 | 46.81 | 46.75 | 46.81 | 46.63 | 0.18% | 25,232 |
| Jul 8, 2025 | 46.72 | 46.73 | 46.70 | 46.72 | 46.54 | -0.05% | 27,931 |
| Jul 7, 2025 | 46.81 | 46.81 | 46.74 | 46.75 | 46.57 | -0.09% | 14,771 |
| Jul 3, 2025 | 46.79 | 46.81 | 46.76 | 46.79 | 46.61 | -0.14% | 37,252 |
| Jul 2, 2025 | 46.82 | 46.85 | 46.80 | 46.85 | 46.67 | 0.06% | 43,077 |
| Jul 1, 2025 | 46.86 | 46.88 | 46.81 | 46.82 | 46.64 | -0.44% | 29,483 |
| Jun 30, 2025 | 47.00 | 47.04 | 47.00 | 47.03 | 46.69 | 0.13% | 69,727 |
| Jun 27, 2025 | 46.98 | 47.01 | 46.97 | 46.97 | 46.63 | -0.06% | 22,678 |
| Jun 26, 2025 | 46.96 | 47.00 | 46.94 | 47.00 | 46.66 | 0.15% | 28,275 |
| Jun 25, 2025 | 46.90 | 46.94 | 46.88 | 46.93 | 46.59 | -0.01% | 33,371 |
| Jun 24, 2025 | 46.87 | 46.94 | 46.87 | 46.93 | 46.59 | 0.17% | 13,830 |
| Jun 23, 2025 | 46.80 | 46.89 | 46.80 | 46.85 | 46.51 | 0.15% | 58,725 |
| Jun 20, 2025 | 46.70 | 46.79 | 46.70 | 46.78 | 46.44 | 0.09% | 25,679 |
| Jun 18, 2025 | 46.74 | 46.77 | 46.72 | 46.74 | 46.40 | 0.04% | 28,289 |
| Jun 17, 2025 | 46.72 | 46.76 | 46.68 | 46.72 | 46.38 | 0.09% | 50,716 |
| Jun 16, 2025 | 46.65 | 46.71 | 46.65 | 46.68 | 46.34 | 0.02% | 24,325 |
| Jun 13, 2025 | 46.69 | 46.71 | 46.64 | 46.67 | 46.33 | -0.15% | 23,205 |
| Jun 12, 2025 | 46.73 | 46.75 | 46.70 | 46.74 | 46.40 | 0.11% | 35,688 |
| Jun 11, 2025 | 46.63 | 46.72 | 46.63 | 46.69 | 46.35 | 0.24% | 35,260 |
| Jun 10, 2025 | 46.61 | 46.62 | 46.57 | 46.58 | 46.24 | 0.06% | 43,174 |
| Jun 9, 2025 | 46.52 | 46.58 | 46.52 | 46.55 | 46.21 | 0.06% | 16,272 |
| Jun 6, 2025 | 46.59 | 46.59 | 46.52 | 46.52 | 46.18 | -0.24% | 19,155 |
| Jun 5, 2025 | 46.73 | 46.73 | 46.63 | 46.63 | 46.29 | -0.15% | 13,686 |