Dark

AVDR
AVDR US LargeCap Leading ETF
stock BATS

Inactive

Jul 11, 2022

24.26USD-0.041%(-0.01)2,076

Pre-market

0.00USD-100.000%(-24.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-11	24.2200	24.2900	24.2200	24.2550	-0.041%	2,076	0.000%
2022-07-08	24.0000	25.1500	24.0000	24.2650	-0.817%	3,430	-0.041%
2022-07-07	24.5000	24.5000	24.4300	24.4650	-0.041%	2,874	-0.858%
2022-07-06	24.4000	24.5100	24.3300	24.4750	+0.082%	4,005	-0.899%
2022-07-05	24.0300	24.4600	23.9800	24.4550	+0.225%	4,858	-0.818%
2022-07-01	24.1999	24.5000	24.1528	24.4000	+1.371%	4,265	-0.594%
2022-06-30	24.0250	24.4000	23.9400	24.0700	-1.269%	580,183	+0.769%
2022-06-29	24.3400	24.4300	24.3350	24.3793	+0.030%	5,356	-0.510%
2022-06-28	25.1300	25.1300	24.3720	24.3720	-1.897%	1,984	-0.480%
2022-06-27	24.8200	24.9400	24.8050	24.8434	-0.175%	939	-2.368%
2022-06-24	24.5700	24.9200	24.5700	24.8870	+2.937%	1,368	-2.539%
2022-06-23	24.0100	24.2300	23.9430	24.1770	+0.495%	6,972	+0.323%
2022-06-22	23.8000	24.1200	23.7900	24.0578	+0.702%	7,074	+0.820%
2022-06-21	23.6400	24.0000	23.6400	23.8902	+1.742%	5,345	+1.527%
2022-06-17	23.6399	23.6399	23.4100	23.4811	+0.455%	3,616	+3.296%
2022-06-16	23.5600	23.5600	23.2500	23.3748	-3.336%	6,999	+3.766%
2022-06-15	24.1300	24.1816	23.9765	24.1816	+1.461%	495	+0.304%
2022-06-14	23.9999	23.9999	23.7601	23.8334	-0.294%	1,354	+1.769%
2022-06-13	24.1155	24.1250	23.9036	23.9036	-4.097%	449	+1.470%
2022-06-10	25.0700	25.0800	24.9100	24.9248	-2.596%	3,717	-2.687%
2022-06-09	26.1000	26.1000	25.5890	25.5890	-2.195%	3,291	-5.213%
2022-06-08	26.3700	26.3700	26.1634	26.1634	-1.620%	1,042	-7.294%
2022-06-07	26.1700	26.6300	26.1700	26.5943	+0.755%	84,982	-8.796%
2022-06-06	26.5900	26.5900	26.3951	26.3951	+0.111%	1,093	-8.108%
2022-06-03	26.4300	26.5500	26.3659	26.3659	-1.309%	1,827	-8.006%
2022-06-02	26.1600	26.7157	26.1600	26.7157	+1.732%	657	-9.211%
2022-06-01	26.3100	26.4100	26.1300	26.2609	-0.677%	4,252	-7.638%
2022-05-31	26.3700	26.6850	26.3700	26.4400	-0.744%	3,769	-8.264%
2022-05-27	26.4800	26.6382	26.4700	26.6382	+2.201%	3,052	-8.947%
2022-05-26	26.0301	26.0900	26.0301	26.0645	+2.151%	487	-6.942%
2022-05-25	25.2950	25.5157	25.2802	25.5157	+1.059%	1,388	-4.941%
2022-05-24	25.0100	25.2484	25.0100	25.2484	-0.765%	234	-3.935%
2022-05-23	25.2400	25.4550	25.1600	25.4430	+1.629%	11,262	-4.669%
2022-05-20	24.6200	25.0351	24.6200	25.0351	-0.155%	434	-3.116%
2022-05-19	24.9501	25.0739	24.9501	25.0739	-0.258%	684	-3.266%
2022-05-18	25.9300	25.9300	25.1388	25.1388	-4.793%	290	-3.516%
2022-05-17	26.2311	26.4043	26.1899	26.4043	+1.648%	4,658	-8.140%
2022-05-16	25.9300	26.1800	25.9300	25.9761	-0.053%	3,212	-6.626%
2022-05-13	25.6800	26.1400	25.4600	25.9900	+2.085%	3,975	-6.676%
2022-05-12	25.3800	25.4591	25.1535	25.4591	-0.305%	5,822	-4.730%
2022-05-11	25.9800	25.9900	25.5371	25.5371	-1.510%	132,874	-5.021%
2022-05-10	25.7300	25.9287	25.7300	25.9287	+0.334%	5,400	-6.455%
2022-05-09	26.0000	26.0000	25.8100	25.8425	-2.629%	2,239	-6.143%
2022-05-06	26.5100	26.5800	26.5000	26.5403	-0.382%	501	-8.611%
2022-05-05	26.6000	26.6420	26.5500	26.6420	-3.571%	1,204	-8.960%
2022-05-04	26.7800	27.6285	26.7450	27.6285	+2.837%	2,117	-12.210%
2022-05-03	26.9600	27.0592	26.8300	26.8663	+0.405%	3,664	-9.720%
2022-05-02	26.4450	26.7579	26.3000	26.7579	+0.347%	4,173	-9.354%
2022-04-29	27.0900	27.0900	26.6653	26.6653	-3.309%	4,296	-9.039%
2022-04-28	27.2700	27.5779	27.2700	27.5779	+2.050%	445	-12.049%
2022-04-27	27.2300	27.2500	27.0239	27.0239	-0.277%	2,907	-10.246%
2022-04-26	27.3900	27.3900	27.0991	27.0991	-2.092%	312	-10.495%
2022-04-25	27.6780	27.6780	27.6780	27.6780	+0.247%	100	-12.367%
2022-04-22	27.8477	27.8999	27.6099	27.6099	-2.876%	1,555	-12.151%
2022-04-21	28.9300	28.9300	28.4275	28.4275	-1.845%	2,504	-14.678%
2022-04-20	29.0000	29.0000	28.9618	28.9618	+0.145%	604	-16.252%
2022-04-19	28.8000	28.9600	28.8000	28.9200	+1.688%	717	-16.131%
2022-04-18	28.5900	28.5900	28.4400	28.4400	-0.035%	618	-14.715%
2022-04-14	28.6300	28.6301	28.4500	28.4500	-0.906%	820	-14.745%
2022-04-13	28.7300	28.7300	28.7100	28.7100	+0.750%	327	-15.517%
2022-04-12	28.8703	28.8703	28.4963	28.4963	-0.671%	797	-14.884%
2022-04-11	28.9000	28.9300	28.6888	28.6888	-1.481%	3,339	-15.455%
2022-04-08	29.1200	29.1200	29.1200	29.1200	-0.134%	713	-16.707%
2022-04-07	28.8700	29.1590	28.8700	29.1590	+0.555%	670	-16.818%
2022-04-06	28.8400	28.9982	28.8300	28.9982	-0.519%	10,675	-16.357%
2022-04-05	29.5400	29.5400	29.1496	29.1496	-1.086%	1,585	-16.791%
2022-04-04	29.3700	29.4695	29.3700	29.4695	+0.478%	1,396	-17.695%
2022-04-01	29.2000	29.3293	29.1500	29.3293	-0.017%	1,357	-17.301%
2022-03-31	29.7300	29.7500	29.3344	29.3344	-0.992%	1,369	-17.316%
2022-03-30	29.6892	29.6892	29.6284	29.6284	-0.577%	470	-18.136%
2022-03-29	29.6200	29.8002	29.6080	29.8002	+1.292%	897	-18.608%
2022-03-28	29.3200	29.4200	29.2300	29.4200	+0.533%	1,211	-17.556%
2022-03-25	29.2641	29.2641	29.2641	29.2641	+0.575%	56	-17.117%
2022-03-24	29.0500	29.0967	28.9700	29.0967	+1.144%	690	-16.640%
2022-03-23	28.9600	28.9600	28.7677	28.7677	-1.323%	5,350	-15.687%
2022-03-22	29.1750	29.2200	29.1400	29.1534	+0.797%	837	-16.802%
2022-03-21	28.9700	28.9700	28.8350	28.9229	-0.361%	320	-16.139%
2022-03-18	28.8900	29.0660	28.8900	29.0278	+1.105%	702	-16.442%
2022-03-17	28.2900	28.7105	28.2455	28.7105	+1.323%	27,272	-15.519%
2022-03-16	28.1800	28.3357	27.7965	28.3357	+1.742%	12,381	-14.401%
2022-03-15	27.6300	27.8505	27.6200	27.8505	+2.221%	2,892	-12.910%
2022-03-14	27.9100	29.2300	27.2453	27.2453	-0.770%	3,252	-10.975%
2022-03-11	27.9300	27.9300	27.4567	27.4567	-1.187%	3,527	-11.661%
2022-03-10	27.7864	27.7864	27.7864	27.7864	-0.120%	164	-12.709%
2022-03-09	27.6000	27.9050	27.5990	27.8198	+2.611%	2,840	-12.814%
2022-03-08	27.4600	27.5099	27.1120	27.1120	-1.186%	6,719	-10.538%
2022-03-07	27.6200	27.6999	27.4375	27.4375	-2.996%	3,630	-11.599%
2022-03-04	28.0311	28.2848	28.0311	28.2848	-0.595%	2,254	-14.247%
2022-03-03	28.6700	28.7000	28.4540	28.4540	-0.333%	2,414	-14.757%
2022-03-02	28.2900	28.6700	28.2900	28.5490	+0.525%	2,244	-15.041%
2022-03-01	28.5600	28.5600	28.3600	28.4000	+0.475%	3,396	-14.595%
2022-02-28	28.1900	28.4200	28.0367	28.2657	-0.846%	2,537	-14.189%
2022-02-25	28.2900	28.5800	28.0273	28.5069	+2.341%	3,981	-14.915%
2022-02-24	26.6450	27.9099	26.4200	27.8548	+2.146%	8,747	-12.923%
2022-02-23	27.6903	27.6903	27.2695	27.2695	-1.763%	4,688	-11.054%
2022-02-22	28.0792	28.0792	27.7589	27.7589	-1.300%	777	-12.623%
2022-02-18	28.3700	28.3700	28.1244	28.1244	-0.758%	2,635	-13.758%
2022-02-17	28.5400	28.6300	28.3393	28.3393	-1.945%	5,110	-14.412%
2022-02-16	28.7000	28.9014	28.6100	28.9014	+0.113%	1,476	-16.077%
2022-02-15	28.8699	28.8699	28.7400	28.8689	+1.483%	309	-15.982%
2022-02-14	28.5086	28.5250	28.4471	28.4471	-0.794%	451	-14.736%
2022-02-11	29.0500	29.0500	28.6749	28.6749	-1.991%	513	-15.414%
2022-02-10	29.4899	29.6600	29.1800	29.2575	-1.884%	2,774	-17.098%
2022-02-09	29.7400	29.8194	29.7400	29.8194	+1.688%	1,994	-18.660%
2022-02-08	29.2650	29.3243	29.2650	29.3243	+1.085%	116	-17.287%
2022-02-07	29.1700	29.1700	29.0096	29.0096	-0.584%	676	-16.390%
2022-02-04	29.1901	29.2600	29.1800	29.1800	+0.168%	4,416	-16.878%
2022-02-03	29.8400	29.8400	29.1310	29.1310	-2.224%	2,023	-16.738%
2022-02-02	30.4400	30.4400	29.5200	29.7935	+1.530%	10,914	-18.590%
2022-02-01	28.9908	29.3445	28.9908	29.3445	+0.849%	1,256	-17.344%
2022-01-31	28.5300	29.0976	28.5300	29.0976	+2.295%	1,970	-16.643%
2022-01-28	28.1789	28.4449	28.1789	28.4449	+2.200%	233	-14.730%
2022-01-27	28.4000	28.4000	27.8325	27.8325	-0.241%	1,118	-12.854%
2022-01-26	28.3500	28.5900	27.8996	27.8996	-0.851%	1,503	-13.063%
2022-01-25	28.1390	28.1390	28.1390	28.1390	-1.818%	247	-13.803%
2022-01-24	28.1000	28.6600	27.8000	28.6600	+0.655%	28,158	-15.370%
2022-01-21	28.8300	29.0100	28.4735	28.4735	-1.646%	7,678	-14.816%
2022-01-20	29.6700	29.7900	28.9500	28.9500	-1.548%	5,062	-16.218%
2022-01-19	29.6400	29.7850	29.4052	29.4052	-0.537%	3,383	-17.515%
2022-01-18	30.0600	30.0600	29.5639	29.5639	-2.358%	2,315	-17.957%
2022-01-14	30.1400	30.2900	29.9800	30.2780	-0.292%	4,448	-19.892%
2022-01-13	30.7900	30.8600	30.3666	30.3666	-1.717%	10,049	-20.126%
2022-01-12	30.8750	30.8971	30.8000	30.8971	+0.372%	20,792	-21.497%
2022-01-11	30.5600	30.7825	30.3187	30.7825	+0.858%	26,411	-21.205%
2022-01-10	30.0500	30.5206	30.0420	30.5206	-0.824%	31,990	-20.529%
2022-01-07	30.8900	30.8900	30.7743	30.7743	-1.216%	1,981	-21.184%
2022-01-06	31.1000	31.2020	31.1000	31.1530	-0.003%	1,347	-22.142%
2022-01-05	31.8099	31.8099	31.1539	31.1539	-2.210%	1,188	-22.145%
2022-01-04	32.0400	32.0400	31.8580	31.8580	-0.422%	2,433	-23.865%
2022-01-03	31.9931	31.9931	31.9931	31.9931	-0.692%	453	-24.187%
2021-12-31	31.9900	32.3400	31.9900	32.2161	-0.111%	651	-24.712%
2021-12-30	32.3100	32.4600	32.2519	32.2519	-0.197%	14,462	-24.795%
2021-12-29	32.2008	32.3400	32.2008	32.3157	+0.399%	3,774	-24.944%
2021-12-28	32.3000	32.3000	32.1872	32.1872	-0.179%	10,772	-24.644%
2021-12-27	32.0800	32.2448	32.0800	32.2448	+1.428%	1,812	-24.779%
2021-12-23	31.7900	31.8100	31.7300	31.7907	+0.793%	8,680	-23.704%
2021-12-22	31.4200	31.5406	31.3400	31.5406	+0.954%	2,691	-23.099%
2021-12-21	30.9100	31.2425	30.9100	31.2425	+1.848%	1,387	-22.365%
2021-12-20	30.7200	30.7200	30.5650	30.6756	-1.365%	963	-20.931%
2021-12-17	31.3300	31.4100	31.1000	31.1000	-1.107%	14,805	-22.010%
2021-12-16	31.8100	31.8100	31.4100	31.4482	-0.933%	2,102	-22.873%
2021-12-15	31.1400	31.7445	31.1400	31.7445	+1.673%	1,987	-23.593%
2021-12-14	31.3600	31.3600	31.0700	31.2220	-1.307%	675	-22.314%
2021-12-13	31.6356	31.6356	31.6356	31.6356	-0.569%	1,225	-23.330%
2021-12-10	31.8200	31.8200	31.8054	31.8166	+1.220%	792	-23.766%
2021-12-09	31.6200	31.6200	31.4330	31.4330	-0.805%	1,284	-22.836%
2021-12-08	31.8000	31.8000	31.5400	31.6880	+0.380%	1,066	-23.457%
2021-12-07	31.6200	31.6200	31.5680	31.5680	+2.063%	863	-23.166%
2021-12-06	30.6700	31.0400	30.6700	30.9300	+1.099%	5,268	-21.581%
2021-12-03	30.8500	30.8500	30.4117	30.5939	-0.993%	989	-20.719%
2021-12-02	30.2500	31.0300	30.1200	30.9006	+1.332%	7,732	-21.506%
2021-12-01	31.1000	31.2500	30.4945	30.4945	-1.122%	2,542	-20.461%
2021-11-30	31.4600	31.4600	30.8404	30.8404	-2.710%	10,216	-21.353%
2021-11-29	31.3900	31.6996	31.3900	31.6996	+1.322%	209	-23.485%
2021-11-26	31.2861	31.2861	31.2861	31.2861	-2.119%	65	-22.474%
2021-11-24	31.9633	31.9633	31.9633	31.9633	-0.108%	45	-24.116%
2021-11-23	31.8300	31.9977	31.8300	31.9977	+0.253%	817	-24.198%
2021-11-22	32.2500	32.2510	31.9170	31.9170	-0.417%	815	-24.006%
2021-11-19	32.1810	32.1810	32.0507	32.0507	-0.083%	723	-24.323%
2021-11-18	32.1300	32.1699	32.0740	32.0774	+0.035%	2,641	-24.386%
2021-11-17	32.0996	32.0996	32.0663	32.0663	-0.680%	1,085	-24.360%
2021-11-16	32.3500	32.3800	32.2860	32.2860	+0.248%	3,240	-24.875%
2021-11-15	32.2450	32.2450	32.2060	32.2060	+0.032%	559	-24.688%
2021-11-12	32.0500	32.1956	31.9850	32.1956	+0.973%	10,812	-24.664%
2021-11-11	31.8510	31.9300	31.8300	31.8854	+0.256%	1,592	-23.931%
2021-11-10	32.4700	32.4700	31.7700	31.8039	-1.106%	1,298	-23.736%
2021-11-09	32.1100	32.1596	32.1000	32.1596	+0.191%	2,010	-24.579%
2021-11-08	32.5000	32.5000	32.0640	32.0984	+0.088%	1,762	-24.435%
2021-11-05	32.2700	32.2700	32.0600	32.0703	+0.302%	4,433	-24.369%
2021-11-04	31.9200	31.9900	31.9200	31.9736	+0.518%	4,519	-24.141%
2021-11-03	31.5200	31.8089	31.5200	31.8089	+0.566%	2,197	-23.748%
2021-11-02	31.5599	31.6500	31.5599	31.6300	+0.860%	2,573	-23.316%
2021-11-01	31.5200	31.5200	31.3301	31.3602	-0.317%	8,433	-22.657%
2021-10-29	31.3500	31.4600	31.3500	31.4600	+0.191%	10,812	-22.902%
2021-10-28	31.2990	31.4000	31.2850	31.4000	+1.062%	12,999	-22.755%
2021-10-27	31.4100	31.4100	31.0700	31.0700	-1.145%	1,779	-21.934%
2021-10-26	31.5400	31.5900	31.4300	31.4300	+0.024%	10,146	-22.829%
2021-10-25	31.3800	31.5100	31.3700	31.4225	+0.327%	4,160	-22.810%
2021-10-22	31.3600	31.3600	31.2000	31.3200	+0.671%	16,762	-22.557%
2021-10-21	31.0100	31.1111	30.9740	31.1111	+0.470%	7,060	-22.037%
2021-10-20	30.9800	31.0200	30.9657	30.9657	+0.565%	13,285	-21.671%
2021-10-19	30.7800	30.8300	30.7700	30.7918	+0.725%	6,569	-21.229%
2021-10-18	30.4400	30.5703	30.4381	30.5703	+0.494%	5,236	-20.658%
2021-10-15	30.3860	30.4600	30.3406	30.4200	+0.462%	26,411	-20.266%
2021-10-14	29.9800	30.2800	29.9800	30.2800	+1.816%	12,702	-19.898%
2021-10-13	29.6900	29.8200	29.5620	29.7400	+0.609%	12,893	-18.443%
2021-10-12	29.6100	29.6100	29.4950	29.5600	-0.027%	1,438	-17.947%
2021-10-11	29.8950	29.9200	29.5680	29.5680	-0.612%	1,665	-17.969%
2021-10-08	29.7790	29.8400	29.7499	29.7500	-0.196%	3,678	-18.471%
2021-10-07	29.9901	29.9901	29.8085	29.8085	+0.467%	1,667	-18.631%
2021-10-06	29.2600	29.6700	29.1600	29.6700	+0.513%	9,458	-18.251%
2021-10-05	29.5900	29.6300	29.5187	29.5187	+1.278%	508	-17.832%
2021-10-04	29.1000	29.1461	29.1000	29.1461	-1.434%	2,410	-16.781%
2021-10-01	29.2500	29.6550	29.2350	29.5700	+0.738%	7,201	-17.974%
2021-09-30	29.4700	29.5900	29.3533	29.3533	-1.217%	3,374	-17.369%
2021-09-29	29.7900	29.8245	29.7148	29.7148	+0.280%	126,941	-18.374%
2021-09-28	30.0000	30.0000	29.6317	29.6317	-2.335%	125,058	-18.145%
2021-09-27	30.7199	30.7199	30.3400	30.3400	-0.183%	123,524	-20.056%
2021-09-24	30.3956	30.3956	30.3956	30.3956	+0.282%	122,064	-20.202%
2021-09-23	30.3500	30.4699	30.3000	30.3100	+1.258%	128,017	-19.977%
2021-09-22	29.9150	30.0600	29.9150	29.9335	+0.730%	419	-18.970%
2021-09-21	29.8400	29.8600	29.7167	29.7167	+0.082%	1,007	-18.379%
2021-09-20	30.0000	30.0000	29.4150	29.6923	-1.481%	2,323	-18.312%
2021-09-17	30.2500	30.2500	30.1386	30.1386	-0.982%	598	-19.522%
2021-09-16	30.3000	30.5200	30.3000	30.4376	-0.070%	3,427	-20.312%
2021-09-15	30.4595	30.4700	30.4400	30.4589	+0.724%	1,981	-20.368%
2021-09-14	30.2820	30.3700	30.2400	30.2400	-0.389%	778	-19.792%
2021-09-13	30.4900	30.4900	30.2893	30.3582	-0.156%	2,536	-20.104%
2021-09-10	30.7500	30.7500	30.4056	30.4056	-0.778%	745	-20.229%
2021-09-09	30.7800	30.8000	30.6440	30.6440	-0.358%	9,181	-20.849%
2021-09-08	30.7101	30.8100	30.7100	30.7540	-0.088%	2,296	-21.132%
2021-09-07	30.8300	30.8500	30.7811	30.7811	-0.683%	3,472	-21.202%
2021-09-03	31.0500	31.0500	30.9929	30.9929	+0.072%	1,795	-21.740%
2021-09-02	31.0300	31.0300	30.9707	30.9707	+0.229%	7,582	-21.684%
2021-09-01	30.8900	30.9650	30.8750	30.8998	-0.045%	9,160	-21.504%
2021-08-31	30.9137	30.9137	30.9137	30.9137	+0.009%	44	-21.540%
2021-08-30	31.0100	31.0100	30.9109	30.9109	+0.095%	1,601	-21.533%
2021-08-27	30.8600	30.8981	30.8180	30.8817	+1.004%	1,089	-21.458%
2021-08-26	30.7700	30.7800	30.5748	30.5748	-0.931%	1,453	-20.670%
2021-08-25	30.8800	30.8800	30.8620	30.8620	+0.555%	938	-21.408%
2021-08-24	30.7784	30.7800	30.6917	30.6917	+0.092%	1,236	-20.972%
2021-08-23	30.7300	30.7400	30.6634	30.6634	+0.656%	1,186	-20.899%
2021-08-20	30.4400	30.4900	30.4300	30.4636	+1.070%	3,286	-20.380%
2021-08-19	30.1400	30.1494	30.1400	30.1411	-0.393%	505	-19.528%
2021-08-18	30.5300	30.5800	30.2600	30.2600	-1.004%	4,572	-19.845%
2021-08-17	30.6117	30.6117	30.4100	30.5669	-0.853%	1,878	-20.649%
2021-08-16	31.0200	31.0200	30.5999	30.8300	+0.443%	948	-21.327%
2021-08-13	30.7150	30.7900	30.6940	30.6940	-0.067%	1,080	-20.978%
2021-08-12	31.0100	31.0100	30.6200	30.7145	-0.050%	2,705	-21.031%
2021-08-11	30.6800	30.7300	30.6550	30.7300	+0.559%	1,325	-21.071%
2021-08-10	30.5591	30.5591	30.5591	30.5591	+0.277%	40	-20.629%
2021-08-09	30.4450	30.5000	30.4450	30.4748	-0.254%	615	-20.410%
2021-08-06	30.6100	30.6100	30.5103	30.5525	+0.041%	5,913	-20.612%
2021-08-05	30.4499	30.5400	30.4499	30.5400	+0.687%	1,744	-20.580%
2021-08-04	30.3950	30.3950	30.3316	30.3316	-0.492%	761	-20.034%
2021-08-03	30.4200	30.5000	30.4200	30.4816	+0.927%	1,165	-20.427%
2021-08-02	30.2500	30.2500	30.2017	30.2017	-0.031%	639	-19.690%
2021-07-30	30.2700	30.2900	30.2110	30.2110	-0.537%	8,768	-19.715%
2021-07-29	30.4700	30.4700	30.3740	30.3740	+0.648%	1,159	-20.146%
2021-07-28	30.1785	30.1785	30.1785	30.1785	+0.045%	50	-19.628%
2021-07-27	30.2000	30.2000	30.1600	30.1649	-0.271%	1,256	-19.592%
2021-07-26	30.1501	30.2470	30.1501	30.2470	+0.153%	1,009	-19.810%
2021-07-23	30.1900	30.2200	30.1498	30.2008	+0.632%	2,405	-19.688%
2021-07-22	29.9800	30.0110	29.9000	30.0110	+0.222%	1,053	-19.180%
2021-07-21	29.9199	29.9700	29.9199	29.9444	+0.823%	1,620	-19.000%
2021-07-20	29.3700	29.7800	29.3325	29.7000	+2.037%	4,976	-18.333%
2021-07-19	29.1700	29.1700	29.0200	29.1072	-1.523%	530	-16.670%
2021-07-16	29.7800	29.7800	29.5575	29.5575	-0.762%	1,001	-17.940%
2021-07-15	29.7846	29.7846	29.7846	29.7846	-0.424%	17	-18.565%
2021-07-14	29.9113	29.9113	29.9113	29.9113	+0.061%	191	-18.910%
2021-07-13	30.0200	30.0700	29.8930	29.8930	-0.710%	3,803	-18.861%
2021-07-12	30.1068	30.1068	30.1068	30.1068	+0.512%	0	-19.437%
2021-07-09	29.9533	29.9533	29.9533	29.9533	+1.626%	35	-19.024%
2021-07-08	29.4900	29.4900	29.4740	29.4740	-1.061%	6	-17.707%
2021-07-07	29.9300	29.9300	29.7900	29.7900	+0.394%	406	-18.580%
2021-07-06	29.4500	29.6730	29.4300	29.6730	-0.301%	394	-18.259%
2021-07-02	29.7625	29.7625	29.7625	29.7625	+0.610%	68	-18.505%
2021-07-01	29.6499	29.6499	29.5820	29.5820	+0.377%	1,110	-18.008%
2021-06-30	29.4710	29.4710	29.4710	29.4710	+0.091%	0	-17.699%
2021-06-29	29.5299	29.5400	29.4442	29.4442	-0.056%	2,901	-17.624%
2021-06-28	29.4200	29.4607	29.4200	29.4607	+0.256%	2,638	-17.670%
2021-06-25	29.2400	29.3854	29.2400	29.3854	+0.651%	190	-17.459%
2021-06-24	29.1952	29.1952	29.1952	29.1952	+0.546%	42	-16.921%
2021-06-23	29.0368	29.0368	29.0368	29.0368	-0.011%	5	-16.468%
2021-06-22	29.0400	29.0400	29.0400	29.0400	+0.605%	0	-16.477%
2021-06-21	28.8655	28.8655	28.8655	28.8655	+1.575%	143	-15.972%
2021-06-18	28.4178	28.4178	28.4178	28.4178	-1.358%	7	-14.649%
2021-06-17	28.8000	28.8089	28.8000	28.8089	-0.348%	1,742	-15.807%
2021-06-16	28.9096	28.9096	28.9096	28.9096	-0.579%	12	-16.101%
2021-06-15	29.1000	29.1000	29.0780	29.0780	-0.071%	1,048	-16.586%
2021-06-14	29.0250	29.0988	29.0250	29.0988	-0.551%	4,202	-16.646%
2021-06-11	29.1500	29.2600	29.1500	29.2600	+0.526%	9,359	-17.105%
2021-06-10	29.0500	29.1599	29.0500	29.1070	+0.051%	3,734	-16.670%
2021-06-09	29.1700	29.1999	29.0922	29.0922	-0.347%	2,053	-16.627%
2021-06-08	29.1800	29.2300	29.1800	29.1935	+0.099%	3,339	-16.916%
2021-06-07	29.1647	29.1647	29.1647	29.1647	-0.179%	0	-16.834%
2021-06-04	29.2300	29.2300	29.2171	29.2171	+0.587%	180	-16.984%
2021-06-03	29.0100	29.0466	29.0100	29.0466	-0.243%	170	-16.496%
2021-06-02	29.1414	29.1414	29.0654	29.1175	+0.076%	1,540	-16.700%
2021-06-01	29.2200	29.2200	29.0955	29.0955	+0.088%	579	-16.637%
2021-05-28	29.1400	29.1400	29.0699	29.0699	+0.076%	2,456	-16.563%
2021-05-27	29.0942	29.1242	29.0477	29.0477	+0.447%	1,829	-16.499%
2021-05-26	28.8300	28.9184	28.8300	28.9184	+0.208%	1,764	-16.126%
2021-05-25	28.9200	28.9200	28.8583	28.8583	-0.352%	136	-15.951%
2021-05-24	28.9602	28.9602	28.9602	28.9602	+0.926%	7	-16.247%
2021-05-21	28.8800	28.8800	28.6946	28.6946	+0.198%	1,145	-15.472%
2021-05-20	28.6379	28.6379	28.6379	28.6379	+1.262%	5	-15.305%
2021-05-19	28.0700	28.2811	28.0000	28.2811	-0.373%	872	-14.236%
2021-05-18	28.3871	28.3871	28.3871	28.3871	-0.514%	112	-14.556%
2021-05-17	28.5700	29.5000	28.5339	28.5339	-0.420%	2,755	-14.996%
2021-05-14	28.6543	28.6543	28.6543	28.6543	+1.539%	11	-15.353%
2021-05-13	28.2200	28.2200	28.2200	28.2200	+1.539%	30	-14.050%
2021-05-12	28.0000	28.0000	27.7500	27.7922	-2.257%	557	-12.727%
2021-05-11	28.4339	28.4339	28.4339	28.4339	-1.247%	7	-14.697%
2021-05-10	28.7929	28.7929	28.7929	28.7929	-0.920%	2	-15.760%
2021-05-07	29.0800	29.1100	29.0500	29.0604	+1.068%	2,576	-16.536%
2021-05-06	28.7534	28.7534	28.7534	28.7534	+0.641%	6	-15.645%
2021-05-05	28.6000	28.6900	28.5703	28.5703	+0.070%	5,200	-15.104%
2021-05-04	28.5503	28.5503	28.5503	28.5503	-0.209%	10	-15.045%
2021-05-03	28.5801	28.6100	28.5801	28.6100	+0.319%	1,650	-15.222%
2021-04-30	28.5377	28.5377	28.4808	28.5190	-0.847%	1,457	-14.951%
2021-04-29	28.7625	28.7625	28.7625	28.7625	+0.677%	90	-15.671%
2021-04-28	28.5691	28.5691	28.5691	28.5691	-0.370%	25	-15.101%
2021-04-27	28.6751	28.6751	28.6751	28.6751	+0.141%	101	-15.414%
2021-04-26	28.6899	28.6899	28.6348	28.6348	+0.284%	199	-15.295%
2021-04-23	28.5500	28.5537	28.5500	28.5537	+1.393%	386	-15.055%
2021-04-22	28.4300	28.4300	28.1615	28.1615	-0.649%	1,005	-13.872%
2021-04-21	28.2660	28.3455	28.2660	28.3455	+0.981%	115	-14.431%
2021-04-20	28.2900	28.3200	27.9600	28.0700	-0.988%	4,695	-13.591%
2021-04-19	28.5500	28.5500	28.3100	28.3500	-0.735%	2,529	-14.444%
2021-04-16	28.5296	28.5700	28.5290	28.5600	+0.622%	13,887	-15.074%
2021-04-15	28.3300	28.4400	28.3300	28.3834	+0.650%	1,108	-14.545%
2021-04-14	28.3200	28.3400	28.1600	28.2000	+0.145%	3,476	-13.989%
2021-04-13	28.1000	30.9000	28.0310	28.1593	+0.247%	94,793	-13.865%
2021-04-12	28.0800	28.0900	28.0800	28.0900	-0.001%	6,279	-13.653%
2021-04-09	28.0903	28.0903	28.0903	28.0903	+0.574%	0	-13.653%
2021-04-08	27.9300	27.9300	27.9300	27.9300	+0.566%	740	-13.158%
2021-04-07	27.8250	27.8800	27.7729	27.7729	-0.146%	753	-12.667%
2021-04-06	27.8800	27.8800	27.8136	27.8136	-0.364%	321	-12.794%
2021-04-05	27.8400	27.9600	27.8400	27.9152	+1.042%	2,392	-13.112%
2021-04-01	27.6100	27.6272	27.6000	27.6272	+0.965%	607	-12.206%
2021-03-31	27.3300	27.4110	27.3300	27.3632	+0.685%	603	-11.359%
2021-03-30	27.1900	27.2800	27.1475	27.1771	-0.028%	1,009	-10.752%
2021-03-29	27.1600	27.1847	27.1600	27.1847	-0.661%	483	-10.777%
2021-03-26	27.2700	27.3655	27.2000	27.3655	+0.992%	1,391	-11.367%
2021-03-25	26.6800	27.0967	26.6100	27.0967	+0.519%	893	-10.487%
2021-03-24	26.9567	26.9567	26.9567	26.9567	-1.204%	5	-10.022%
2021-03-23	27.5400	27.6200	27.2853	27.2853	-1.432%	1,433	-11.106%
2021-03-22	27.6610	27.7000	27.6610	27.6816	-0.055%	1,536	-12.379%
2021-03-19	27.8600	27.8600	27.5800	27.6967	+0.375%	550	-12.426%
2021-03-18	27.9200	28.8800	27.5931	27.5931	-1.255%	3,439	-12.098%
2021-03-17	27.9439	27.9439	27.9439	27.9439	-0.038%	94	-13.201%
2021-03-16	28.1000	28.1000	27.9545	27.9545	-0.312%	615	-13.234%
2021-03-15	27.8700	28.0420	27.8700	28.0420	+0.740%	195	-13.505%
2021-03-12	27.8599	27.8599	27.8359	27.8359	+0.821%	322	-12.864%
2021-03-11	27.6950	27.6950	27.6091	27.6091	+1.180%	405	-12.149%
2021-03-10	27.2210	27.2870	27.2210	27.2870	+1.080%	371	-11.112%
2021-03-09	27.1500	27.2200	26.9954	26.9954	+0.504%	5,049	-10.151%
2021-03-08	26.8599	26.8599	26.8599	26.8599	+0.001%	101	-9.698%
2021-03-05	26.2660	26.8597	26.2660	26.8597	+2.436%	100	-9.697%
2021-03-04	26.7400	26.7400	26.1206	26.2209	-1.740%	6,800	-7.497%
2021-03-03	27.2400	27.2500	26.6851	26.6851	-1.311%	2,300	-9.107%
2021-03-02	27.0395	27.0395	27.0395	27.0395	-0.706%	0	-10.298%
2021-03-01	26.8000	27.2317	26.8000	27.2317	+2.197%	101	-10.931%
2021-02-26	26.5500	26.6463	26.5500	26.6463	+0.192%	233	-8.974%
2021-02-25	26.5952	26.5952	26.5952	26.5952	-2.778%	120	-8.799%
2021-02-24	27.2250	27.3551	27.2250	27.3551	+1.462%	234	-11.333%
2021-02-23	27.0000	27.0000	26.9609	26.9609	-0.186%	110	-10.036%
2021-02-22	27.1100	27.1100	27.0111	27.0111	-0.608%	701	-10.204%
2021-02-19	27.1762	27.1762	27.1762	27.1762	+0.534%	0	-10.749%
2021-02-18	27.0319	27.0319	27.0319	27.0319	-0.491%	0	-10.273%
2021-02-17	27.1400	27.1654	27.1400	27.1654	-0.068%	103	-10.714%
2021-02-16	27.2400	27.2400	27.1839	27.1839	+0.249%	197	-10.774%
2021-02-12	26.9900	27.1165	26.9900	27.1165	+0.789%	390	-10.553%
2021-02-11	26.9042	26.9042	26.9042	26.9042	+0.357%	88	-9.847%
2021-02-10	26.9200	26.9200	26.8086	26.8086	+0.261%	387	-9.525%
2021-02-09	26.7388	26.7388	26.7388	26.7388	+0.107%	216	-9.289%
2021-02-08	26.7102	26.7102	26.7102	26.7102	+1.134%	53	-9.192%
2021-02-05	26.4106	26.4106	26.4106	26.4106	+0.539%	70	-8.162%
2021-02-04	26.2691	26.2691	26.2691	26.2691	+1.410%	50	-7.667%
2021-02-03	25.9039	25.9039	25.9039	25.9039	+0.178%	0	-6.365%
2021-02-02	25.9194	25.9194	25.8579	25.8579	+1.666%	561	-6.199%
2021-02-01	25.3400	25.4342	25.3400	25.4342	+2.054%	168	-4.636%
2021-01-29	25.1500	25.1500	24.9223	24.9223	-1.949%	2,342	-2.678%
2021-01-28	25.3600	25.5800	25.3600	25.4176	+1.094%	2,111	-4.574%
2021-01-27	25.3300	25.3301	25.1425	25.1425	-2.659%	382	-3.530%
2021-01-26	25.9700	25.9700	25.8292	25.8292	-0.752%	264	-6.095%
2021-01-25	26.2500	27.1500	25.6400	26.0248	-0.539%	5,957	-6.800%
2021-01-22	26.1200	26.7500	25.9900	26.1659	-0.010%	12,785	-7.303%
2021-01-21	26.1998	26.2100	26.1660	26.1685	-0.111%	2,332	-7.312%

.dark-mode .yWVt7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWVt7V{ color: #333333; background-color: white; border: 2px solid #333333; }AVDRAVDR US LargeCap Leading ETFstock BATS

AVDR
AVDR US LargeCap Leading ETF
stock BATS