Indicators

Avantis Core Fixed Income ETF (NY: AVIG )

40.63 +0.06 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.23	40.35	40.22	40.23	41,793	-0.24(-0.59%)
Apr 28, 2022	40.42	40.47	40.34	40.47	13,076	-0.01(-0.02%)
Apr 27, 2022	40.68	40.68	40.48	40.48	115,222	-0.20(-0.49%)
Apr 26, 2022	40.73	40.74	40.62	40.67	29,782	+0.08(+0.21%)
Apr 25, 2022	40.59	41.28	40.57	40.59	75,367	+0.28(+0.69%)
Apr 22, 2022	40.21	40.33	40.14	40.31	40,837	+0.01(+0.01%)
Apr 21, 2022	40.43	40.43	40.24	40.31	30,000	-0.27(-0.66%)
Apr 20, 2022	40.52	40.62	40.52	40.57	675,502	+0.20(+0.50%)
Apr 19, 2022	40.49	40.54	40.37	40.37	42,043	-0.31(-0.77%)
Apr 18, 2022	40.78	40.78	40.64	40.68	66,989	-0.10(-0.24%)
Apr 14, 2022	41.04	41.04	40.77	40.78	50,296	-0.33(-0.80%)
Apr 13, 2022	41.14	41.19	41.09	41.11	37,436	+0.13(+0.32%)
Apr 12, 2022	41.08	41.13	40.98	40.98	13,045	+0.08(+0.20%)
Apr 11, 2022	40.90	40.96	40.84	40.90	55,848	-0.14(-0.34%)
Apr 08, 2022	41.06	41.11	40.99	41.03	27,951	-0.20(-0.49%)
Apr 07, 2022	41.34	41.34	41.20	41.24	47,119	-0.12(-0.29%)
Apr 06, 2022	41.21	41.40	41.21	41.36	19,568	-0.10(-0.23%)
Apr 05, 2022	41.85	41.85	41.44	41.46	13,987	-0.45(-1.07%)
Apr 04, 2022	41.89	41.90	41.83	41.90	42,640	+0.03(+0.08%)

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.