Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis Shortterm Fixed Income ETF (AVSF)
Avantis Shortterm Fixed Income ETF (AVSF) Historical

AVSF Avantis Shortterm Fixed Income ETF

46.0951

0.0798 (0.17%)

May 31 2024 - Closed

Delayed by 15 minutes

AVSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	46.0951	0.08	0.17%	46.06	46.10	46.06	8,594
May 30 2024	46.0153	0.06	0.13%	46.01	46.03	45.99	28,847
May 29 2024	45.955	-0.06	-0.12%	45.97	45.97	45.92	51,701
May 28 2024	46.01	-0.03	-0.07%	46.03	46.05	45.9927	23,018
May 24 2024	46.04	0.02	0.04%	46.0144	46.04	46.0127	17,432
May 23 2024	46.02	-0.05	-0.11%	46.06	46.07	45.99	28,030
May 22 2024	46.07	-0.02	-0.04%	46.05	46.075	46.05	15,444
May 21 2024	46.09	0.03	0.07%	46.09	46.09	46.06	29,896
May 20 2024	46.06	-0.01	-0.02%	46.09	46.09	46.04	24,680
May 17 2024	46.07	-0.02	-0.03%	46.08	46.08	46.05	6,615
May 16 2024	46.085	-0.02	-0.03%	46.11	46.11	46.08	14,734
May 15 2024	46.10	0.08	0.17%	46.12	46.13	46.08	29,248
May 14 2024	46.02	0.04	0.09%	46.02	46.02	46.00	28,742
May 13 2024	45.98	0.02	0.04%	45.99	46.00	45.97	32,011
May 10 2024	45.96	-0.04	-0.09%	45.98	45.985	45.95	28,727
May 09 2024	45.9991	0.04	0.10%	45.97	46.01	45.97	22,477
May 08 2024	45.9549	-0.03	-0.08%	45.98	45.98	45.95	22,088
May 07 2024	45.9895	0.00	0.00%	46.01	46.02	45.97	22,625
May 06 2024	45.99	0.03	0.07%	45.99	46.01	45.97	87,086
May 03 2024	45.96	0.10	0.22%	45.99	45.99	45.92	35,495
May 02 2024	45.86	0.14	0.31%	45.75	45.86	45.74	40,600
May 01 2024	45.72	-0.11	-0.24%	45.68	45.75	45.6606	45,459
Apr 30 2024	45.83	-0.07	-0.15%	45.84	45.88	45.82	15,273
Apr 29 2024	45.90	0.06	0.12%	45.88	45.905	45.88	18,647
Apr 26 2024	45.8445	0.04	0.10%	45.84	45.874	45.82	25,176
Apr 25 2024	45.80	-0.06	-0.13%	45.76	45.8185	45.76	20,356
Apr 24 2024	45.86	-0.05	-0.11%	45.86	45.87	45.83	39,832
Apr 23 2024	45.91	0.07	0.15%	45.83	45.92	45.81	44,634
Apr 22 2024	45.84	0.04	0.09%	45.81	45.84	45.80	35,503
Apr 19 2024	45.7987	0.02	0.04%	45.80	45.83	45.7987	11,367
Apr 18 2024	45.78	-0.03	-0.07%	45.82	45.82	45.775	16,159
Apr 17 2024	45.81	0.07	0.15%	45.80	45.83	45.80	24,008
Apr 16 2024	45.74	-0.04	-0.09%	45.76	45.77	45.71	35,887
Apr 15 2024	45.78	-0.09	-0.20%	45.80	45.81	45.77	23,186
Apr 12 2024	45.87	0.06	0.13%	45.88	45.9003	45.87	36,561
Apr 11 2024	45.81	-0.04	-0.09%	45.94	45.94	45.81	138,758
Apr 10 2024	45.85	-0.21	-0.46%	45.93	45.93	45.8301	58,345
Apr 09 2024	46.0634	0.04	0.09%	46.05	46.07	46.0401	17,573
Apr 08 2024	46.02	-0.04	-0.09%	46.03	46.04	46.01	24,630
Apr 05 2024	46.06	-0.06	-0.13%	46.06	46.095	46.05	30,054
Apr 04 2024	46.12	0.04	0.10%	46.12	46.12	46.06	8,877
Apr 03 2024	46.075	0.02	0.03%	46.02	46.08	46.02	37,274
Apr 02 2024	46.06	0.00	0.00%	46.03	46.06	46.03	16,007
Apr 01 2024	46.06	-0.22	-0.48%	46.11	46.11	46.03	20,590
Mar 28 2024	46.28	-0.04	-0.09%	46.28	46.295	46.2601	13,724
Mar 27 2024	46.3196	0.08	0.16%	46.26	46.32	46.26	13,829
Mar 26 2024	46.2438	-0.01	-0.01%	46.21	46.2438	46.2064	7,813
Mar 25 2024	46.25	-0.03	-0.05%	46.28	46.28	46.24	34,425
Mar 22 2024	46.275	0.03	0.08%	46.29	46.29	46.27	37,311
Mar 21 2024	46.24	0.04	0.09%	46.27	46.27	46.20	25,302
Mar 20 2024	46.20	0.05	0.11%	46.18	46.23	46.13	44,895
Mar 19 2024	46.149	0.06	0.13%	46.12	46.16	46.11	23,359
Mar 18 2024	46.09	-0.01	-0.02%	46.10	46.10	46.07	12,081
Mar 15 2024	46.10	-0.02	-0.04%	46.10	46.11	46.07	14,876
Mar 14 2024	46.12	-0.08	-0.17%	46.16	46.16	46.10	746,414
Mar 13 2024	46.20	-0.01	-0.02%	46.21	46.2299	46.18	17,196
Mar 12 2024	46.21	-0.07	-0.15%	46.23	46.23	46.18	25,277
Mar 11 2024	46.28	-0.02	-0.04%	46.25	46.29	46.25	13,834
Mar 08 2024	46.30	0.04	0.09%	46.33	46.33	46.28	16,225
Mar 07 2024	46.26	0.06	0.13%	46.22	46.26	46.2127	10,702
Mar 06 2024	46.20	0.03	0.05%	46.20	46.24	46.17	20,724
Mar 05 2024	46.175	0.07	0.16%	46.16	46.18	46.15	36,833
Mar 04 2024	46.1019	-0.05	-0.10%	46.10	46.1278	46.09	30,024

Avantis Shortterm Fixed ...

BNP Paribas Issuance

BNP Paribas Issuance

Ion Beam Applications

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