Dark

AVDG
AVDR US LargeCap ESG ETF
stock BATS

Inactive

Jul 11, 2022

25.75USD0.000%(0.00)1,454

Pre-market

0.00USD-100.000%(-25.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-11	25.7000	25.7450	25.7000	25.7450	0.000%	1,454	0.000%
2022-07-08	25.4400	25.7450	25.4400	25.7450	-0.348%	765	0.000%
2022-07-07	25.8350	25.8350	25.7900	25.8350	0.000%	270,243	-0.348%
2022-07-06	25.8350	25.8350	25.8350	25.8350	+0.066%	54	-0.348%
2022-07-05	25.1300	25.8180	25.1300	25.8180	+0.416%	150	-0.283%
2022-07-01	25.7111	25.7111	25.7111	25.7111	+1.017%	4	+0.132%
2022-06-30	25.4523	25.4523	25.4523	25.4523	-1.319%	0	+1.150%
2022-06-29	25.9100	25.9100	25.7925	25.7925	+0.143%	1,086	-0.184%
2022-06-28	25.7557	25.7557	25.7557	25.7557	-2.166%	65	-0.042%
2022-06-27	26.3260	26.3260	26.3260	26.3260	-0.488%	88	-2.207%
2022-06-24	25.6400	26.4552	25.6400	26.4552	+2.612%	1,303	-2.685%
2022-06-23	25.6799	25.7817	25.6799	25.7817	+0.878%	784	-0.142%
2022-06-22	25.7500	25.7500	25.5100	25.5572	+0.072%	788	+0.735%
2022-06-21	25.6299	25.6299	25.5388	25.5388	+2.456%	748	+0.807%
2022-06-17	24.8300	25.0355	24.8250	24.9265	+0.183%	6,543	+3.284%
2022-06-16	24.8200	24.8809	24.7450	24.8809	-2.552%	398	+3.473%
2022-06-15	25.4500	25.7500	25.4500	25.5325	+1.903%	3,576	+0.832%
2022-06-14	25.1700	25.1700	25.0300	25.0556	-0.577%	1,085	+2.751%
2022-06-13	25.2200	25.2200	25.2000	25.2010	-3.807%	693	+2.159%
2022-06-10	26.3800	26.3800	26.1500	26.1984	-2.854%	1,947	-1.731%
2022-06-09	27.5000	27.5000	26.9680	26.9680	-2.180%	104	-4.535%
2022-06-08	27.5689	27.5689	27.5689	27.5689	-1.338%	74	-6.616%
2022-06-07	27.9428	27.9428	27.9428	27.9428	+0.564%	134	-7.865%
2022-06-06	27.9200	27.9300	27.7800	27.7861	+0.275%	739	-7.346%
2022-06-03	27.7700	27.7700	27.7100	27.7100	-1.552%	789	-7.091%
2022-06-02	27.7500	28.1468	27.7500	28.1468	+1.635%	3,692	-8.533%
2022-06-01	27.7800	27.7800	27.6939	27.6939	-0.417%	260	-7.037%
2022-05-31	27.7399	27.8100	27.7399	27.8100	-0.391%	2,261	-7.425%
2022-05-27	27.7100	27.9193	27.6950	27.9193	+2.033%	4,694	-7.788%
2022-05-26	27.2800	27.4500	27.2406	27.3630	+1.888%	2,509	-5.913%
2022-05-25	26.7000	26.8559	26.6300	26.8559	+1.265%	3,402	-4.137%
2022-05-24	26.1500	26.5701	26.1500	26.5204	-0.405%	3,848	-2.924%
2022-05-23	26.5100	26.6283	26.5100	26.6283	+1.810%	7,154	-3.317%
2022-05-20	25.6700	26.1549	25.6700	26.1549	-0.065%	1,133	-1.567%
2022-05-19	26.1700	26.3900	26.1550	26.1720	-0.299%	1,094	-1.632%
2022-05-18	26.9800	26.9800	26.2000	26.2505	-4.609%	2,018	-1.926%
2022-05-17	27.3200	27.5187	27.3100	27.5187	+1.250%	1,068	-6.445%
2022-05-16	27.0600	27.4300	27.0600	27.1789	-0.045%	3,296	-5.276%
2022-05-13	27.1600	27.1910	27.1600	27.1910	+2.326%	516	-5.318%
2022-05-12	26.3400	26.5730	26.2000	26.5730	-0.307%	43,198	-3.116%
2022-05-11	26.9900	26.9900	26.6549	26.6549	-1.666%	15,337	-3.414%
2022-05-10	27.0300	27.2000	27.0300	27.1066	+0.271%	65,621	-5.023%
2022-05-09	27.3000	27.3000	27.0333	27.0333	-2.838%	1,064	-4.766%
2022-05-06	27.8230	27.8230	27.8230	27.8230	-0.395%	1	-7.469%
2022-05-05	28.0400	28.0400	27.8600	27.9334	-3.580%	279	-7.834%
2022-05-04	28.1100	28.9705	28.1000	28.9705	+2.467%	6,657	-11.134%
2022-05-03	28.3600	28.3600	28.2729	28.2729	+0.402%	610	-8.941%
2022-05-02	27.8800	28.1596	27.8800	28.1596	+0.491%	41,953	-8.575%
2022-04-29	28.8100	28.8100	28.0219	28.0219	-4.519%	122,540	-8.125%
2022-04-28	28.7799	29.3482	28.7799	29.3482	+2.271%	685	-12.277%
2022-04-27	28.9100	28.9100	28.6966	28.6966	+0.204%	2,328	-10.286%
2022-04-26	28.8500	28.9800	28.6382	28.6382	-2.172%	1,705	-10.103%
2022-04-25	28.6600	29.2739	28.6600	29.2739	+0.666%	3,161	-12.055%
2022-04-22	29.2700	29.2700	29.0803	29.0803	-2.501%	358	-11.469%
2022-04-21	29.8264	29.8264	29.8264	29.8264	-1.945%	49	-13.684%
2022-04-20	30.5100	30.5600	30.4179	30.4179	+0.041%	1,968	-15.362%
2022-04-19	30.4055	30.4055	30.4055	30.4055	+1.736%	30	-15.328%
2022-04-18	29.8400	29.8868	29.8400	29.8868	+0.321%	603	-13.858%
2022-04-14	29.7911	29.7911	29.7911	29.7911	-1.273%	0	-13.582%
2022-04-13	30.0200	30.1751	30.0200	30.1751	+1.085%	201	-14.681%
2022-04-12	29.8512	29.8512	29.8512	29.8512	-0.423%	40	-13.756%
2022-04-11	29.9781	29.9781	29.9781	29.9781	-2.025%	19	-14.121%
2022-04-08	30.5978	30.5978	30.5978	30.5978	-0.500%	0	-15.860%
2022-04-07	30.7516	30.7516	30.7516	30.7516	+0.419%	11	-16.281%
2022-04-06	30.6234	30.6234	30.6234	30.6234	-0.937%	43	-15.930%
2022-04-05	30.9130	30.9130	30.9130	30.9130	-1.241%	26	-16.718%
2022-04-04	31.3013	31.3013	31.3013	31.3013	+0.779%	99	-17.751%
2022-04-01	30.8600	31.0593	30.8600	31.0593	-0.093%	501	-17.110%
2022-03-31	31.4400	31.4400	31.0883	31.0883	-1.323%	370	-17.187%
2022-03-30	31.5050	31.5050	31.5050	31.5050	-0.729%	7	-18.283%
2022-03-29	31.7365	31.7365	31.7365	31.7365	+0.941%	53	-18.879%
2022-03-28	31.1400	31.4407	31.1400	31.4407	+0.832%	121	-18.116%
2022-03-25	31.0300	31.1814	30.9900	31.1814	+0.387%	202	-17.435%
2022-03-24	31.0612	31.0612	31.0612	31.0612	+1.617%	0	-17.115%
2022-03-23	30.5668	30.5668	30.5668	30.5668	-1.347%	32	-15.775%
2022-03-22	30.9842	30.9842	30.9842	30.9842	+0.781%	95	-16.909%
2022-03-21	30.7442	30.7442	30.7442	30.7442	+0.125%	20	-16.261%
2022-03-18	30.7057	30.7057	30.7057	30.7057	+1.518%	3	-16.156%
2022-03-17	30.1100	30.2467	30.1100	30.2467	+1.210%	224	-14.883%
2022-03-16	29.8851	29.8851	29.8851	29.8851	+1.936%	0	-13.853%
2022-03-15	29.0400	29.3174	29.0400	29.3174	+2.363%	144	-12.185%
2022-03-14	28.6900	28.6900	28.6407	28.6407	-0.740%	1,425	-10.110%
2022-03-11	29.0400	29.0400	28.8543	28.8543	-1.412%	216	-10.776%
2022-03-10	29.2677	29.2677	29.2677	29.2677	+0.525%	49	-12.036%
2022-03-09	29.1148	29.1148	29.1148	29.1148	+2.198%	0	-11.574%
2022-03-08	28.5100	28.5100	28.4887	28.4887	-0.689%	291	-9.631%
2022-03-07	28.8400	28.8400	28.6864	28.6864	-2.697%	1,523	-10.254%
2022-03-04	29.4816	29.4816	29.4816	29.4816	-0.627%	37	-12.674%
2022-03-03	29.9000	29.9000	29.6675	29.6675	+1.282%	1,012	-13.222%
2022-03-02	29.2920	29.2920	29.2920	29.2920	+0.001%	42	-12.109%
2022-03-01	29.2918	29.2918	29.2918	29.2918	-0.887%	49	-12.109%
2022-02-28	29.5539	29.5539	29.5539	29.5539	-0.685%	3	-12.888%
2022-02-25	29.7700	29.8100	29.7577	29.7577	+2.208%	610	-13.485%
2022-02-24	28.3400	29.1148	28.1300	29.1148	+1.533%	636	-11.574%
2022-02-23	28.6751	28.6751	28.6751	28.6751	-1.439%	101	-10.218%
2022-02-22	29.0939	29.0939	29.0939	29.0939	-0.942%	51	-11.511%
2022-02-18	29.3705	29.3705	29.3705	29.3705	-1.039%	2	-12.344%
2022-02-17	29.6789	29.6789	29.6789	29.6789	-2.036%	50	-13.255%
2022-02-16	30.2958	30.2958	30.2958	30.2958	+0.358%	0	-15.021%
2022-02-15	30.1876	30.1876	30.1876	30.1876	+1.518%	0	-14.717%
2022-02-14	29.7361	29.7361	29.7361	29.7361	-0.294%	4	-13.422%
2022-02-11	30.2350	30.2700	29.8239	29.8239	-1.992%	677	-13.677%
2022-02-10	30.3600	30.4302	30.3300	30.4302	-1.791%	1,098	-15.397%
2022-02-09	30.9852	30.9852	30.9852	30.9852	+1.179%	3	-16.912%
2022-02-08	30.6240	30.6240	30.6240	30.6240	+1.225%	3	-15.932%
2022-02-07	30.0200	30.3000	30.0200	30.2534	-0.392%	847	-14.902%
2022-02-04	30.3726	30.3726	30.3726	30.3726	+1.528%	0	-15.236%
2022-02-03	29.9154	29.9154	29.9154	29.9154	-2.543%	13	-13.941%
2022-02-02	30.5400	30.6959	30.4800	30.6959	+0.874%	863	-16.129%
2022-02-01	30.1550	30.4700	30.1550	30.4298	+0.462%	1,211	-15.395%
2022-01-31	30.0150	30.2900	30.0150	30.2900	+2.020%	1,052	-15.005%
2022-01-28	28.8400	29.6902	28.8400	29.6902	+1.572%	3,358	-13.288%
2022-01-27	29.2306	29.2306	29.2306	29.2306	-0.266%	100	-11.924%
2022-01-26	30.1400	30.1400	29.1900	29.3086	+0.148%	4,055	-12.159%
2022-01-25	29.2653	29.2653	29.2653	29.2653	-1.245%	102	-12.029%
2022-01-24	28.9300	29.6341	28.7800	29.6341	+0.096%	26,604	-13.124%
2022-01-21	30.0900	30.0900	29.5800	29.6056	-1.773%	3,053	-13.040%
2022-01-20	31.0400	31.0400	30.1400	30.1400	-1.427%	1,777	-14.582%
2022-01-19	31.2800	31.2800	30.5764	30.5764	-0.700%	474	-15.801%
2022-01-18	31.0000	31.0000	30.7920	30.7920	-1.900%	276	-16.391%
2022-01-14	31.3883	31.3883	31.3883	31.3883	+0.149%	11	-17.979%
2022-01-13	31.3416	31.3416	31.3416	31.3416	-1.621%	2	-17.857%
2022-01-12	31.7550	31.8700	31.7550	31.8579	+0.275%	370	-19.188%
2022-01-11	31.7705	31.7705	31.7705	31.7705	+0.877%	8	-18.966%
2022-01-10	31.4943	31.4943	31.4943	31.4943	-0.036%	102	-18.255%
2022-01-07	31.5057	31.5057	31.5057	31.5057	-0.249%	0	-18.285%
2022-01-06	31.5843	31.5843	31.5843	31.5843	-0.402%	1	-18.488%
2022-01-05	31.7119	31.7119	31.7119	31.7119	-1.754%	100	-18.816%
2022-01-04	32.2779	32.2779	32.2779	32.2779	-0.285%	11	-20.240%
2022-01-03	32.1800	32.3701	32.1800	32.3701	+0.599%	901	-20.467%
2021-12-31	32.2600	32.2600	32.1772	32.1772	-0.253%	257	-19.990%
2021-12-30	32.4400	32.4400	32.2588	32.2588	-0.364%	1,445	-20.192%
2021-12-29	32.3768	32.3768	32.3768	32.3768	+0.147%	114	-20.483%
2021-12-28	32.4000	32.4000	32.3292	32.3292	-0.004%	1,592	-20.366%
2021-12-27	32.2600	32.3305	32.2600	32.3305	+1.202%	435	-20.369%
2021-12-23	31.9465	31.9465	31.9465	31.9465	+0.618%	42	-19.412%
2021-12-22	31.7503	31.7503	31.7503	31.7503	+0.829%	0	-18.914%
2021-12-21	31.3200	31.4891	31.3100	31.4891	+1.522%	8,110	-18.242%
2021-12-20	31.0169	31.0169	31.0169	31.0169	-0.774%	12	-16.997%
2021-12-17	31.2589	31.2589	31.2589	31.2589	-1.546%	17	-17.639%
2021-12-16	31.8199	31.8300	31.7497	31.7497	-1.364%	14,900	-18.913%
2021-12-15	31.5600	32.1889	31.5600	32.1889	+1.108%	6,085	-20.019%
2021-12-14	31.8362	31.8362	31.8362	31.8362	-0.905%	11	-19.133%
2021-12-13	32.1269	32.1269	32.1269	32.1269	-0.963%	1	-19.865%
2021-12-10	32.4394	32.4394	32.4394	32.4394	+0.642%	68	-20.637%
2021-12-09	32.3200	32.3200	32.2325	32.2325	-0.789%	188	-20.127%
2021-12-08	32.4889	32.4889	32.4889	32.4889	-0.178%	72	-20.758%
2021-12-07	32.5467	32.5467	32.5467	32.5467	+2.201%	100	-20.898%
2021-12-06	31.8457	31.8457	31.8457	31.8457	+1.007%	70	-19.157%
2021-12-03	31.3200	31.5283	31.3200	31.5283	-1.118%	2,291	-18.343%
2021-12-02	31.6400	31.8848	31.6400	31.8848	+0.765%	1,001	-19.256%
2021-12-01	31.7900	31.7900	31.6428	31.6428	-0.826%	115	-18.639%
2021-11-30	31.9000	31.9065	31.9000	31.9065	-1.979%	385	-19.311%
2021-11-29	32.8100	32.8100	32.4000	32.5506	+1.404%	767	-20.908%
2021-11-26	32.1000	32.1000	32.1000	32.1000	-2.084%	181	-19.798%
2021-11-24	32.7831	32.7831	32.7831	32.7831	+0.233%	25	-21.469%
2021-11-23	32.5000	32.7070	32.5000	32.7070	+0.163%	314	-21.286%
2021-11-22	32.8600	32.8600	32.6539	32.6539	-0.409%	294	-21.158%
2021-11-19	32.7879	32.7879	32.7879	32.7879	+0.005%	1	-21.480%
2021-11-18	32.8000	32.8000	32.7861	32.7861	+0.974%	290	-21.476%
2021-11-17	32.5500	32.5500	32.4700	32.4700	-0.444%	498	-20.711%
2021-11-16	32.7100	32.7150	32.6148	32.6148	+0.157%	9,004	-21.063%
2021-11-15	32.5800	32.5800	32.5600	32.5637	-0.040%	371	-20.940%
2021-11-12	32.6000	32.6000	32.5767	32.5767	+0.626%	467	-20.971%
2021-11-11	32.3739	32.3739	32.3739	32.3739	+0.210%	88	-20.476%
2021-11-10	32.3061	32.3061	32.3061	32.3061	-0.906%	110	-20.309%
2021-11-09	32.6015	32.6015	32.6015	32.6015	+0.172%	279	-21.031%
2021-11-08	32.5454	32.5454	32.5454	32.5454	+0.359%	106	-20.895%
2021-11-05	32.4289	32.4289	32.4289	32.4289	-0.215%	21	-20.611%
2021-11-04	32.4987	32.4987	32.4987	32.4987	+1.353%	11	-20.781%
2021-11-03	32.0650	32.0650	32.0650	32.0650	+0.812%	0	-19.710%
2021-11-02	31.8200	31.8200	31.8066	31.8066	+0.650%	153	-19.058%
2021-11-01	31.6011	31.6011	31.6011	31.6011	-0.286%	2	-18.531%
2021-10-29	31.6916	31.6916	31.6916	31.6916	+0.509%	31	-18.764%
2021-10-28	31.5311	31.5311	31.5311	31.5311	+0.809%	15	-18.350%
2021-10-27	31.2780	31.2780	31.2780	31.2780	-0.312%	19	-17.690%
2021-10-26	31.3759	31.3759	31.3759	31.3759	+0.922%	12	-17.947%
2021-10-25	31.0893	31.0893	31.0893	31.0893	+0.068%	4	-17.190%
2021-10-22	31.1900	31.1900	31.0682	31.0682	-0.369%	827	-17.134%
2021-10-21	31.1834	31.1834	31.1834	31.1834	+0.478%	170	-17.440%
2021-10-20	31.0600	31.0600	31.0352	31.0352	+0.398%	188	-17.046%
2021-10-19	30.9122	30.9122	30.9122	30.9122	+0.714%	5	-16.716%
2021-10-18	30.6931	30.6931	30.6931	30.6931	+0.316%	30	-16.121%
2021-10-15	30.3000	30.5963	30.3000	30.5963	+1.039%	2,300	-15.856%
2021-10-14	30.2795	30.3000	30.2795	30.2816	+1.580%	387	-14.981%
2021-10-13	29.7900	29.8106	29.7900	29.8106	+0.408%	2,000	-13.638%
2021-10-12	29.7400	29.7500	29.6896	29.6896	-0.279%	1,087	-13.286%
2021-10-11	29.7728	29.7728	29.7728	29.7728	-0.601%	20	-13.528%
2021-10-08	29.9529	29.9529	29.9529	29.9529	-0.058%	2	-14.048%
2021-10-07	29.9000	30.1600	29.9000	29.9704	+1.003%	325	-14.099%
2021-10-06	29.6727	29.6727	29.6727	29.6727	+0.477%	69	-13.237%
2021-10-05	29.5319	29.5319	29.5319	29.5319	+1.152%	36	-12.823%
2021-10-04	29.4400	29.4400	29.1400	29.1955	-1.407%	1,266	-11.819%
2021-10-01	29.3000	29.6121	29.3000	29.6121	+0.704%	157	-13.059%
2021-09-30	29.4052	29.4052	29.4052	29.4052	-0.938%	16	-12.447%
2021-09-29	29.6835	29.6835	29.6835	29.6835	+0.110%	2	-13.268%
2021-09-28	29.6509	29.6509	29.6509	29.6509	-1.879%	1	-13.173%
2021-09-27	30.2187	30.2187	30.2187	30.2187	-0.474%	27	-14.804%
2021-09-24	30.3626	30.3626	30.3626	30.3626	-0.070%	41	-15.208%
2021-09-23	30.3840	30.3840	30.3840	30.3840	+1.132%	22	-15.268%
2021-09-22	30.0440	30.0440	30.0440	30.0440	+0.664%	1	-14.309%
2021-09-21	29.8459	29.8459	29.8459	29.8459	+0.127%	14	-13.740%
2021-09-20	29.8080	29.8080	29.8080	29.8080	-1.969%	87	-13.631%
2021-09-17	30.4066	30.4066	30.4066	30.4066	-0.722%	3	-15.331%
2021-09-16	30.6278	30.6278	30.6278	30.6278	-0.113%	13	-15.942%
2021-09-15	30.6625	30.6625	30.6625	30.6625	+0.863%	0	-16.038%
2021-09-14	30.4000	30.4000	30.4000	30.4000	-0.251%	177	-15.313%
2021-09-13	30.4766	30.4766	30.4766	30.4766	+0.042%	22	-15.525%
2021-09-10	30.7000	30.7000	30.4639	30.4639	-0.348%	313	-15.490%
2021-09-09	30.7000	30.7000	30.5702	30.5702	-0.802%	100	-15.784%
2021-09-08	30.8172	30.8172	30.8172	30.8172	-0.095%	0	-16.459%
2021-09-07	31.0500	31.0500	30.8465	30.8465	-0.684%	177	-16.538%
2021-09-03	31.0589	31.0589	31.0589	31.0589	+0.240%	60	-17.109%
2021-09-02	30.9845	30.9845	30.9845	30.9845	+0.329%	21	-16.910%
2021-09-01	30.8830	30.8830	30.8830	30.8830	-0.275%	22	-16.637%
2021-08-31	30.9800	30.9800	30.9599	30.9681	+0.091%	2,052	-16.866%
2021-08-30	30.9399	30.9399	30.9399	30.9399	+0.493%	6	-16.790%
2021-08-27	30.7882	30.7882	30.7882	30.7882	+0.718%	3	-16.380%
2021-08-26	30.8000	30.8000	30.5687	30.5687	-0.511%	740	-15.780%
2021-08-25	30.7258	30.7258	30.7258	30.7258	+0.431%	0	-16.210%
2021-08-24	30.5939	30.5939	30.5939	30.5939	-0.002%	72	-15.849%
2021-08-23	30.5945	30.5945	30.5945	30.5945	+0.875%	45	-15.851%
2021-08-20	30.3290	30.3290	30.3290	30.3290	+1.342%	94	-15.114%
2021-08-19	29.7300	29.9700	29.7300	29.9274	+0.587%	597	-13.975%
2021-08-18	30.3400	30.3500	29.7528	29.7528	-1.006%	529	-13.470%
2021-08-17	30.0552	30.0552	30.0552	30.0552	-0.950%	17	-14.341%
2021-08-16	30.5700	30.5700	30.3435	30.3435	+0.332%	374	-15.155%
2021-08-13	30.1910	30.2430	30.1910	30.2430	+0.174%	0	-14.873%
2021-08-12	30.1906	30.1906	30.1906	30.1906	+0.276%	0	-14.725%
2021-08-11	30.0600	30.1075	30.0600	30.1075	+0.245%	100	-14.490%
2021-08-10	30.0800	30.0800	30.0339	30.0339	+0.222%	200	-14.280%
2021-08-09	30.0000	30.0000	29.9673	29.9673	-0.110%	445	-14.090%
2021-08-06	30.0004	30.0004	30.0004	30.0004	+0.126%	31	-14.184%
2021-08-05	29.9600	29.9625	29.9487	29.9625	+0.444%	200	-14.076%
2021-08-04	29.8300	29.8300	29.8300	29.8300	-0.320%	300	-13.694%
2021-08-03	29.7400	29.9257	29.7400	29.9257	+0.859%	275	-13.970%
2021-08-02	29.6708	29.6708	29.6708	29.6708	-0.038%	0	-13.231%
2021-07-30	29.8000	29.8000	29.6820	29.6820	-1.386%	200	-13.264%
2021-07-29	30.1500	30.1500	30.0991	30.0991	+0.467%	1,035	-14.466%
2021-07-28	29.9592	29.9592	29.9592	29.9592	-0.063%	105	-14.066%
2021-07-27	29.9781	29.9781	29.9781	29.9781	-0.477%	277	-14.121%
2021-07-26	30.1217	30.1217	30.1217	30.1217	+0.221%	88	-14.530%
2021-07-23	30.0800	30.0800	30.0300	30.0553	+0.471%	271	-14.341%
2021-07-22	29.9143	29.9143	29.9143	29.9143	+0.436%	32	-13.937%
2021-07-21	29.7200	29.7844	29.7199	29.7844	+0.867%	6,004	-13.562%
2021-07-20	29.5285	29.5285	29.5285	29.5285	+1.021%	82	-12.813%
2021-07-19	29.2300	29.2300	29.2300	29.2300	-1.023%	106	-11.923%
2021-07-16	29.5320	29.5320	29.5320	29.5320	-0.928%	2	-12.823%
2021-07-15	29.8086	29.8086	29.8086	29.8086	-0.598%	0	-13.632%
2021-07-14	29.9878	29.9878	29.9878	29.9878	+0.092%	165	-14.148%
2021-07-13	30.0200	30.0200	29.9601	29.9601	-0.322%	110	-14.069%
2021-07-12	30.0200	30.0568	30.0185	30.0568	+0.331%	305	-14.346%
2021-07-09	29.9575	29.9575	29.9575	29.9575	+0.925%	7	-14.062%
2021-07-08	29.6200	29.6830	29.6200	29.6830	-0.759%	164	-13.267%
2021-07-07	29.8340	29.9100	29.8340	29.9100	+0.255%	166	-13.925%
2021-07-06	29.7799	29.8339	29.7785	29.8339	+0.185%	307	-13.706%
2021-07-02	29.7789	29.7789	29.7789	29.7789	+1.020%	1	-13.546%
2021-07-01	29.4783	29.4783	29.4783	29.4783	+0.108%	0	-12.665%
2021-06-30	29.4466	29.4466	29.4466	29.4466	+0.380%	0	-12.571%
2021-06-29	29.3351	29.3351	29.3351	29.3351	-0.153%	0	-12.238%
2021-06-28	29.3800	29.3800	29.3800	29.3800	+0.743%	378	-12.372%
2021-06-25	29.1800	29.1800	29.1634	29.1634	-0.112%	103	-11.722%
2021-06-24	29.1961	29.1961	29.1961	29.1961	+0.381%	15	-11.820%
2021-06-23	29.1400	29.1400	29.0853	29.0853	-0.160%	1,001	-11.484%
2021-06-22	29.1320	29.1320	29.1320	29.1320	+0.694%	53	-11.626%
2021-06-21	28.9312	28.9312	28.9312	28.9312	+0.820%	0	-11.013%
2021-06-18	28.6958	28.6958	28.6958	28.6958	-1.167%	0	-10.283%
2021-06-17	29.0345	29.0345	29.0345	29.0345	+0.321%	0	-11.330%
2021-06-16	29.0000	29.0000	28.9300	28.9416	-0.478%	450	-11.045%
2021-06-15	29.0807	29.0807	29.0807	29.0807	-0.346%	0	-11.470%
2021-06-14	29.1816	29.1816	29.1816	29.1816	-0.017%	10	-11.777%
2021-06-11	29.1866	29.1866	29.1866	29.1866	+0.283%	0	-11.792%
2021-06-10	29.1043	29.1043	29.1043	29.1043	+0.614%	12	-11.542%
2021-06-09	29.0500	29.0600	28.9266	28.9266	-0.198%	937	-10.999%
2021-06-08	28.9841	28.9841	28.9841	28.9841	-0.025%	0	-11.175%
2021-06-07	28.9913	28.9913	28.9913	28.9913	-0.093%	0	-11.197%
2021-06-04	29.0184	29.0184	29.0184	29.0184	+0.866%	81	-11.280%
2021-06-03	28.7694	28.7694	28.7694	28.7694	-0.165%	150	-10.513%
2021-06-02	28.8300	28.8700	28.8000	28.8169	+0.092%	8,979	-10.660%
2021-06-01	28.7904	28.7904	28.7904	28.7904	+0.301%	13	-10.578%
2021-05-28	28.7039	28.7039	28.7039	28.7039	+0.154%	10	-10.308%
2021-05-27	28.6598	28.6598	28.6598	28.6598	+0.083%	112	-10.170%
2021-05-26	28.5900	28.6359	28.5900	28.6359	+0.109%	1,850	-10.095%
2021-05-25	28.6700	28.6700	28.6048	28.6048	-0.170%	250	-9.998%
2021-05-24	28.6900	28.7150	28.6535	28.6535	+1.081%	400	-10.151%
2021-05-21	28.3800	28.4200	28.3470	28.3470	+0.143%	504	-9.179%
2021-05-20	28.3300	28.3300	28.3065	28.3065	+1.015%	350	-9.049%
2021-05-19	27.8500	28.0222	27.8500	28.0222	-0.172%	981	-8.126%
2021-05-18	28.3100	28.3100	28.0705	28.0705	-0.421%	556	-8.284%
2021-05-17	28.9199	28.9199	28.1200	28.1893	-0.169%	2,470	-8.671%
2021-05-14	28.2370	28.2370	28.2370	28.2370	+1.529%	0	-8.825%
2021-05-13	27.8118	27.8118	27.8118	27.8118	+1.350%	100	-7.431%
2021-05-12	27.4413	27.4413	27.4413	27.4413	-2.192%	102	-6.182%
2021-05-11	28.0562	28.0562	28.0562	28.0562	-0.971%	0	-8.238%
2021-05-10	28.4400	28.4400	28.3313	28.3313	-0.995%	126	-9.129%
2021-05-07	28.6161	28.6161	28.6161	28.6161	+0.880%	1	-10.033%
2021-05-06	28.2250	28.3665	28.2250	28.3665	+1.013%	200	-9.242%
2021-05-05	28.0819	28.0819	28.0819	28.0819	+0.287%	6	-8.322%
2021-05-04	27.9600	28.0016	27.9600	28.0016	-0.790%	3,575	-8.059%
2021-05-03	28.2246	28.2246	28.2246	28.2246	+0.174%	1	-8.785%
2021-04-30	28.2100	28.2100	28.1756	28.1756	-0.493%	732	-8.627%
2021-04-29	28.2800	28.3152	28.2800	28.3152	+0.450%	155	-9.077%
2021-04-28	28.1884	28.1884	28.1884	28.1884	-0.623%	0	-8.668%
2021-04-27	28.3652	28.3652	28.3652	28.3652	+0.154%	0	-9.237%
2021-04-26	28.3900	28.3900	28.3215	28.3215	+0.102%	388	-9.097%
2021-04-23	28.2927	28.2927	28.2927	28.2927	+0.786%	8	-9.005%
2021-04-22	28.0721	28.0721	28.0721	28.0721	-1.160%	0	-8.290%
2021-04-21	28.4016	28.4016	28.4016	28.4016	+0.884%	0	-9.354%
2021-04-20	28.1526	28.1526	28.1526	28.1526	-0.720%	0	-8.552%
2021-04-19	28.3568	28.3568	28.3568	28.3568	-0.949%	0	-9.210%
2021-04-16	28.6284	28.6284	28.6284	28.6284	+0.413%	0	-10.072%
2021-04-15	28.5107	28.5107	28.5107	28.5107	+1.197%	1	-9.701%
2021-04-14	28.1734	28.1734	28.1734	28.1734	-0.581%	55	-8.619%
2021-04-13	28.3900	28.3900	28.3380	28.3380	+0.199%	1,033	-9.150%
2021-04-12	28.2817	28.2817	28.2817	28.2817	+0.321%	31	-8.969%
2021-04-09	28.1911	28.1911	28.1911	28.1911	+0.934%	0	-8.677%
2021-04-08	27.9010	27.9301	27.9000	27.9301	+0.452%	533	-7.823%
2021-04-07	27.8044	27.8044	27.8044	27.8044	+0.385%	1	-7.407%
2021-04-06	27.7400	27.7400	27.6979	27.6979	-0.270%	125	-7.051%
2021-04-05	27.7729	27.7729	27.7729	27.7729	+1.591%	9	-7.302%
2021-04-01	27.2500	27.3380	27.2500	27.3380	+0.746%	100	-5.827%
2021-03-31	27.1357	27.1357	27.1357	27.1357	+0.636%	21	-5.125%
2021-03-30	27.1000	27.1000	26.9643	26.9643	-0.566%	2,013	-4.522%
2021-03-29	27.1179	27.1179	27.1179	27.1179	+0.060%	0	-5.063%
2021-03-26	27.1016	27.1016	27.1016	27.1016	+1.714%	120	-5.006%
2021-03-25	26.6449	26.6449	26.6449	26.6449	+0.311%	51	-3.377%
2021-03-24	26.5624	26.5624	26.5624	26.5624	-0.450%	3	-3.077%
2021-03-23	26.6826	26.6826	26.6826	26.6826	-0.590%	26	-3.514%
2021-03-22	26.8410	26.8410	26.8410	26.8410	+0.807%	100	-4.083%
2021-03-19	26.6261	26.6261	26.6261	26.6261	+0.248%	0	-3.309%
2021-03-18	26.5602	26.5602	26.5602	26.5602	-1.167%	0	-3.069%
2021-03-17	26.8739	26.8739	26.8739	26.8739	+0.362%	0	-4.201%
2021-03-16	26.7770	26.7770	26.7770	26.7770	+0.116%	0	-3.854%
2021-03-15	26.7461	26.7461	26.7461	26.7461	+0.460%	10	-3.743%
2021-03-12	26.6235	26.6235	26.6235	26.6235	+0.383%	1	-3.300%
2021-03-11	26.5220	26.5220	26.5220	26.5220	+0.959%	7	-2.930%
2021-03-10	26.2702	26.2702	26.2702	26.2702	+0.676%	157	-1.999%
2021-03-09	26.0937	26.0937	26.0937	26.0937	+1.525%	9	-1.336%
2021-03-08	25.7017	25.7017	25.7017	25.7017	-0.224%	51	+0.168%
2021-03-05	25.7593	25.7593	25.7593	25.7593	+1.979%	61	-0.056%
2021-03-04	25.5600	25.5600	25.2593	25.2593	-1.404%	190	+1.923%
2021-03-03	25.6189	25.6189	25.6189	25.6189	-1.345%	0	+0.492%
2021-03-02	25.9681	25.9681	25.9681	25.9681	-0.718%	69	-0.859%
2021-03-01	26.1559	26.1559	26.1559	26.1559	+1.527%	17	-1.571%
2021-02-26	25.7625	25.7625	25.7625	25.7625	-0.125%	3	-0.068%
2021-02-25	25.7948	25.7948	25.7948	25.7948	-2.391%	214	-0.193%
2021-02-24	26.4266	26.4266	26.4266	26.4266	+0.706%	85	-2.579%
2021-02-23	26.2414	26.2414	26.2414	26.2414	-0.046%	20	-1.892%
2021-02-22	26.3000	26.3000	26.2534	26.2534	-1.005%	220	-1.937%
2021-02-19	26.6000	26.6000	26.5198	26.5198	-0.287%	641	-2.922%
2021-02-18	26.5962	26.5962	26.5962	26.5962	-0.559%	80	-3.200%
2021-02-17	26.7457	26.7457	26.7457	26.7457	+0.189%	94	-3.742%
2021-02-16	26.6952	26.6952	26.6952	26.6952	+0.261%	142	-3.559%
2021-02-12	26.6256	26.6256	26.6256	26.6256	+0.325%	196	-3.307%
2021-02-11	26.5600	26.5600	26.5394	26.5394	+0.202%	536	-2.993%
2021-02-10	26.4858	26.4858	26.4858	26.4858	-0.144%	256	-2.797%
2021-02-09	26.6300	26.6300	26.5241	26.5241	-0.175%	215	-2.937%
2021-02-08	26.5600	27.0000	26.5600	26.5705	+0.936%	610	-3.107%
2021-02-05	26.3241	26.3241	26.3241	26.3241	+0.449%	0	-2.200%
2021-02-04	26.2065	26.2065	26.2065	26.2065	+0.834%	120	-1.761%
2021-02-03	26.1050	26.1500	25.9898	25.9898	+0.175%	352	-0.942%
2021-02-02	25.9445	25.9445	25.9445	25.9445	+1.212%	50	-0.769%
2021-02-01	25.6339	25.6339	25.6339	25.6339	+1.571%	50	+0.433%
2021-01-29	25.2375	25.2375	25.2375	25.2375	-1.481%	100	+2.011%
2021-01-28	25.6170	25.6170	25.6170	25.6170	+1.679%	154	+0.500%
2021-01-27	25.1939	25.1939	25.1939	25.1939	-2.294%	98	+2.187%
2021-01-26	25.8200	25.8200	25.7855	25.7855	+0.109%	3,203	-0.157%
2021-01-25	25.6100	25.7600	25.6100	25.7575	-0.230%	625	-0.049%
2021-01-22	25.7901	25.9200	25.7901	25.8170	-0.703%	1,562	-0.279%
2021-01-21	25.9600	26.0000	25.9250	25.9999	+0.409%	6,317	-0.980%

.dark-mode .XXJbbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXJbbd{ color: #333333; background-color: white; border: 2px solid #333333; }AVDGAVDR US LargeCap ESG ETFstock BATS

AVDG
AVDR US LargeCap ESG ETF
stock BATS