Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis Core Fixed Income ETF (AVIG)
Avantis Core Fixed Income ETF (AVIG) Historical

AVIG Avantis Core Fixed Income ETF

40.035

0.00 (0.00%)

Pre Market

Last Updated: 04:00:06

Delayed by 15 minutes

AVIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	40.035	-0.12	-0.29%	39.95	40.04	39.91	54,366
Apr 24 2024	40.15	-0.11	-0.26%	40.19	40.19	40.07	159,752
Apr 23 2024	40.255	0.07	0.17%	40.15	40.3376	40.12	68,882
Apr 22 2024	40.185	0.07	0.16%	40.13	40.19	40.12	46,849
Apr 19 2024	40.12	0.05	0.12%	40.19	40.19	40.10	106,657
Apr 18 2024	40.07	-0.10	-0.25%	40.21	40.21	40.042	80,249
Apr 17 2024	40.17	0.18	0.45%	40.13	40.215	40.0899	102,648
Apr 16 2024	39.99	-0.13	-0.31%	39.99	40.02	39.93	160,667
Apr 15 2024	40.115	-0.30	-0.73%	40.18	40.18	40.07	48,501
Apr 12 2024	40.41	0.09	0.22%	40.46	40.47	40.3978	68,589
Apr 11 2024	40.32	-0.03	-0.07%	40.39	40.41	40.23	142,575
Apr 10 2024	40.35	-0.47	-1.15%	40.54	40.54	40.3187	85,793
Apr 09 2024	40.82	0.15	0.37%	40.79	40.8289	40.77	37,425
Apr 08 2024	40.67	-0.05	-0.12%	40.64	40.72	40.63	252,016
Apr 05 2024	40.72	-0.17	-0.42%	40.73	40.8392	40.7173	41,800
Apr 04 2024	40.89	0.07	0.17%	40.89	40.89	40.7891	65,778
Apr 03 2024	40.82	0.04	0.10%	40.65	40.82	40.61	111,010
Apr 02 2024	40.78	-0.05	-0.12%	40.67	40.78	40.64	133,852
Apr 01 2024	40.83	-0.42	-1.02%	40.98	40.98	40.7701	92,206
Mar 28 2024	41.25	-0.04	-0.10%	41.22	41.295	41.22	48,254
Mar 27 2024	41.29	0.19	0.46%	41.15	41.29	41.15	64,643
Mar 26 2024	41.10	-0.01	-0.02%	41.08	41.13	41.05	49,915
Mar 25 2024	41.11	-0.08	-0.19%	41.16	41.165	41.09	40,804
Mar 22 2024	41.19	0.12	0.29%	41.23	41.23	41.155	50,887
Mar 21 2024	41.07	0.04	0.10%	41.12	41.13	41.02	87,008
Mar 20 2024	41.03	0.09	0.22%	40.97	41.05	40.93	48,771
Mar 19 2024	40.94	0.11	0.27%	40.90	40.97	40.88	38,893
Mar 18 2024	40.83	-0.05	-0.12%	40.87	40.88	40.81	37,057
Mar 15 2024	40.88	-0.02	-0.05%	40.89	40.90	40.85	19,069
Mar 14 2024	40.90	-0.23	-0.56%	41.05	41.05	40.88	26,965
Mar 13 2024	41.13	-0.08	-0.19%	41.18	41.20	41.13	56,685
Mar 12 2024	41.21	-0.12	-0.28%	41.24	41.26	41.18	61,874
Mar 11 2024	41.325	-0.02	-0.05%	41.34	41.35	41.30	39,386
Mar 08 2024	41.345	0.05	0.11%	41.38	41.405	41.32	85,298
Mar 07 2024	41.30	0.10	0.24%	41.31	41.31	41.215	105,555
Mar 06 2024	41.20	0.08	0.19%	41.20	41.271	41.184	89,617
Mar 05 2024	41.12	0.18	0.44%	41.12	41.17	41.06	53,734
Mar 04 2024	40.94	-0.07	-0.17%	40.92	40.9501	40.915	33,018
Mar 01 2024	41.01	0.03	0.07%	40.81	41.024	40.74	47,739
Feb 29 2024	40.98	0.04	0.10%	40.98	41.06	40.9511	35,269
Feb 28 2024	40.94	0.09	0.22%	40.84	40.94	40.84	56,434
Feb 27 2024	40.85	-0.07	-0.17%	40.90	40.94	40.83	42,253
Feb 26 2024	40.92	-0.05	-0.12%	41.01	41.01	40.83	57,932
Feb 23 2024	40.97	0.13	0.32%	40.92	41.01	40.895	56,124
Feb 22 2024	40.84	-0.03	-0.07%	40.85	40.8988	40.81	65,018
Feb 21 2024	40.87	-0.07	-0.17%	40.96	40.97	40.84	145,205
Feb 20 2024	40.94	0.08	0.20%	40.95	40.9962	40.935	86,953
Feb 16 2024	40.86	-0.16	-0.39%	40.82	40.8848	40.80	25,371
Feb 15 2024	41.02	0.14	0.34%	41.03	41.0599	40.9399	92,141
Feb 14 2024	40.88	0.14	0.34%	40.77	40.915	40.77	76,862
Feb 13 2024	40.74	-0.36	-0.88%	40.84	40.865	40.72	74,441
Feb 12 2024	41.10	0.01	0.02%	41.14	41.1699	41.0526	49,657
Feb 09 2024	41.09	-0.03	-0.08%	41.06	41.11	41.0547	26,072
Feb 08 2024	41.121	-0.16	-0.39%	41.16	41.19	41.105	43,163
Feb 07 2024	41.28	-0.04	-0.10%	41.29	41.36	41.25	70,788
Feb 06 2024	41.32	0.17	0.41%	41.19	41.37	41.19	55,735
Feb 05 2024	41.15	-0.31	-0.74%	41.21	41.2367	41.09	62,010
Feb 02 2024	41.455	-0.37	-0.87%	41.47	41.52	41.3721	67,779
Feb 01 2024	41.82	0.07	0.17%	41.75	41.9199	41.72	48,860
Jan 31 2024	41.75	0.23	0.54%	41.72	41.79	41.6408	108,422
Jan 30 2024	41.525	0.02	0.06%	41.56	41.57	41.4252	52,231
Jan 29 2024	41.50	0.18	0.44%	41.44	41.525	41.41	452,409

Avantis Core Fixed Incom...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions