Dark

AVRY
Avory Foundational ETF
stock BATS ETF

At Close

Jul 30, 2026 3:42:26 PM EDT

24.66USD+1.507%(+24.66)3,004

24.73Bid 24.78Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	24.5300	24.7145	24.5300	24.7145	-1.147%	18,467	0.000%
2026-07-29	25.3000	25.4300	25.0013	25.0013	+0.194%	656	-1.147%
2026-07-28	25.2000	25.2000	24.6500	24.9529	+1.641%	3,199	-0.955%
2026-07-27	24.5400	24.6100	24.4700	24.5500	+2.789%	11,335	+0.670%
2026-07-24	23.8300	23.9200	23.8300	23.8838	+1.590%	4,289	+3.478%
2026-07-23	23.7500	23.7500	23.4200	23.5100	-2.610%	20,888	+5.123%
2026-07-22	24.3600	24.3600	24.1400	24.1400	-2.896%	4,240	+2.380%
2026-07-21	24.8500	24.8600	24.8150	24.8600	-1.258%	3,494	-0.585%
2026-07-20	25.2100	25.3599	25.1766	25.1766	-0.202%	3,834	-1.835%
2026-07-17	25.2300	25.2300	25.1300	25.2275	-0.427%	7,993	-2.033%
2026-07-16	25.4300	25.5000	25.3357	25.3357	-0.175%	6,877	-2.452%
2026-07-15	25.3000	25.5500	25.3000	25.3800	+1.027%	7,821	-2.622%
2026-07-14	24.7400	25.1800	24.6350	25.1220	+0.568%	10,914	-1.622%
2026-07-13	24.9800	25.0500	24.8800	24.9800	+0.545%	7,787	-1.063%
2026-07-10	24.8600	24.8600	24.7700	24.8446	-0.303%	8,999	-0.524%
2026-07-09	24.4700	24.9300	24.4700	24.9200	+1.839%	8,845	-0.825%
2026-07-08	24.4300	24.4700	24.2700	24.4700	-1.331%	12,071	+0.999%
2026-07-07	25.0200	25.0200	24.8000	24.8000	-0.241%	5,040	-0.345%
2026-07-06	24.6600	24.9500	24.6599	24.8600	+1.057%	10,403	-0.585%
2026-07-02	24.8700	24.8700	24.4000	24.6000	-0.041%	5,375	+0.465%
2026-07-01	24.3300	24.7700	24.3300	24.6100	+2.842%	8,647	+0.425%
2026-06-30	23.8400	23.9900	23.7600	23.9300	-0.250%	121,821	+3.278%
2026-06-29	23.9400	24.1200	23.9400	23.9900	+1.571%	32,654	+3.020%
2026-06-26	23.2500	23.6189	23.2500	23.6189	+3.275%	4,850	+4.639%
2026-06-25	23.0800	23.2800	22.8600	22.8700	-1.295%	17,713	+8.065%
2026-06-24	23.1200	23.4980	23.1200	23.1700	+1.173%	16,789	+6.666%
2026-06-23	22.9600	23.0200	22.8800	22.9014	+0.104%	10,022	+7.917%
2026-06-22	23.3000	23.3700	22.8777	22.8777	-2.021%	1,064	+8.029%
2026-06-18	23.0000	23.3600	23.0000	23.3495	+1.869%	13,792	+5.846%
2026-06-17	23.5400	23.5550	22.9212	22.9212	-2.835%	5,426	+7.824%
2026-06-16	23.6900	23.7400	23.5899	23.5899	+0.090%	14,368	+4.767%
2026-06-15	23.7100	23.7200	23.5500	23.5688	+1.853%	9,911	+4.861%
2026-06-12	23.0400	23.1500	23.0400	23.1400	+0.306%	2,696	+6.804%
2026-06-11	22.6900	23.0695	22.6900	23.0695	+1.030%	4,449	+7.131%
2026-06-10	23.3100	23.3199	22.8343	22.8343	-1.447%	9,955	+8.234%
2026-06-09	23.5900	23.5900	22.7900	23.1695	-0.698%	11,982	+6.668%
2026-06-08	23.4500	23.4500	23.3323	23.3323	-0.272%	9,007	+5.924%
2026-06-05	23.7700	23.7700	23.3959	23.3959	-2.313%	3,602	+5.636%
2026-06-04	24.1400	24.2400	23.9300	23.9499	+0.377%	1,818	+3.192%
2026-06-03	23.9300	23.9300	23.7500	23.8600	-2.890%	15,669	+3.581%
2026-06-02	24.4100	24.6300	24.4100	24.5700	-2.539%	2,518	+0.588%
2026-06-01	24.9800	25.2800	24.9800	25.2100	+2.710%	9,548	-1.965%
2026-05-29	24.4200	24.6400	24.4200	24.5449	+1.722%	4,366	+0.691%
2026-05-28	23.8900	24.1700	23.8900	24.1295	+1.087%	1,489	+2.424%
2026-05-27	23.9400	24.0000	23.8500	23.8700	-0.292%	5,762	+3.538%
2026-05-26	23.8300	24.0300	23.8200	23.9400	-0.109%	45,165	+3.235%
2026-05-22	23.9500	24.0000	23.9500	23.9662	+0.741%	8,180	+3.122%
2026-05-21	23.6400	23.8200	23.6400	23.7900	-0.834%	8,524	+3.886%
2026-05-20	23.5900	23.9900	23.5900	23.9900	+2.087%	10,375	+3.020%
2026-05-19	23.6400	23.6400	23.4995	23.4995	-1.290%	14,009	+5.170%
2026-05-18	23.9000	23.9400	23.7200	23.8066	+0.856%	23,691	+3.814%
2026-05-15	23.4800	23.7800	23.4800	23.6045	+0.126%	12,410	+4.702%
2026-05-14	23.3200	23.6000	23.3200	23.5747	+0.994%	7,712	+4.835%
2026-05-13	23.4600	23.4600	23.2600	23.3426	-2.005%	19,755	+5.877%
2026-05-12	23.7201	23.8203	23.7000	23.8203	-0.892%	3,512	+3.754%
2026-05-11	24.3100	24.3100	24.0348	24.0348	-1.091%	14,134	+2.828%
2026-05-08	23.9500	24.3100	23.9400	24.3000	+0.207%	80,762	+1.706%
2026-05-07	24.3400	24.3900	24.2100	24.2498	+1.040%	6,757	+1.916%
2026-05-06	23.8200	24.0400	23.8000	24.0003	-0.085%	28,072	+2.976%
2026-05-05	23.8800	24.1200	23.8800	24.0207	+0.154%	24,378	+2.888%
2026-05-04	24.2500	24.2500	23.9500	23.9837	+0.266%	11,842	+3.047%
2026-05-01	23.7500	23.9600	23.7500	23.9200	+1.701%	9,666	+3.321%
2026-04-30	23.2300	23.5400	23.2300	23.5200	+0.427%	29,446	+5.079%
2026-04-29	23.2700	23.4200	23.2700	23.4200	-0.636%	4,712	+5.527%
2026-04-28	23.8000	23.8100	23.5300	23.5700	+0.469%	29,353	+4.856%
2026-04-27	23.5900	23.5900	23.4600	23.4600	-0.250%	14,735	+5.347%
2026-04-24	23.1500	23.5189	23.1500	23.5189	+1.681%	12,689	+5.084%
2026-04-23	23.3800	23.3800	23.1300	23.1300	-3.124%	291	+6.850%
2026-04-22	24.0000	24.0000	23.7400	23.8760	+1.005%	5,318	+3.512%
2026-04-21	24.0000	24.2400	23.6384	23.6384	-0.732%	8,490	+4.552%
2026-04-20	23.5900	23.8126	23.5900	23.8126	+1.719%	7,519	+3.787%
2026-04-17	23.3100	23.4300	23.3100	23.4102	+2.266%	5,231	+5.572%
2026-04-16	22.9300	23.0750	22.8300	22.8915	+0.523%	1,203	+7.964%
2026-04-15	22.2900	22.8200	22.2900	22.7725	+3.346%	13,858	+8.528%
2026-04-14	22.3500	22.3500	21.9464	22.0352	+1.311%	25,864	+12.159%
2026-04-13	21.1650	21.7500	21.1650	21.7500	+2.353%	42,904	+13.630%
2026-04-10	21.1000	21.2500	21.0700	21.2500	-1.847%	19,004	+16.304%
2026-04-09	21.5500	21.6500	21.5400	21.6499	-1.142%	6,246	+14.155%
2026-04-08	22.2050	22.2150	21.7900	21.9000	+1.155%	9,658	+12.852%
2026-04-07	21.6801	21.7400	21.5200	21.6500	-0.414%	13,090	+14.155%
2026-04-06	21.6201	21.7750	21.6201	21.7400	+1.210%	28,438	+13.682%
2026-04-02	21.3500	21.5100	21.3400	21.4800	+0.421%	11,408	+15.058%
2026-04-01	21.3600	21.6000	21.3300	21.3900	+0.117%	29,958	+15.542%
2026-03-31	21.2800	21.3650	21.2250	21.3650	+3.088%	17,520	+15.678%
2026-03-30	20.8100	20.8800	20.7000	20.7250	+1.367%	18,219	+19.250%
2026-03-27	20.8900	20.8900	20.3950	20.4456	-4.727%	31,373	+20.879%
2026-03-26	21.7000	21.8200	21.4600	21.4600	-1.354%	13,876	+15.165%
2026-03-25	21.9100	21.9100	21.7300	21.7545	+0.159%	5,388	+13.606%
2026-03-24	22.5200	22.5200	21.7200	21.7200	-1.956%	3,445	+13.787%
2026-03-23	21.9750	22.1534	21.9700	22.1534	+2.610%	4,734	+11.561%
2026-03-20	21.7300	21.7700	21.5900	21.5900	-1.445%	4,698	+14.472%
2026-03-19	21.9700	21.9800	21.7002	21.9066	-0.055%	3,168	+12.818%
2026-03-18	22.0799	22.0800	21.9186	21.9186	-0.705%	13,410	+12.756%
2026-03-17	22.1850	22.1850	22.0400	22.0743	+1.819%	19,978	+11.961%
2026-03-16	21.9700	21.9700	21.6200	21.6800	+1.310%	8,990	+13.997%
2026-03-13	21.4700	21.4700	21.3500	21.3997	-0.096%	4,276	+15.490%
2026-03-12	21.7900	21.8000	21.4202	21.4202	-4.015%	4,480	+15.379%
2026-03-11	22.3161	22.3161	22.3161	22.3161	-0.203%	306	+10.747%
2026-03-10	22.4360	22.4360	22.3614	22.3614	-1.236%	6,733	+10.523%
2026-03-09	22.3000	22.6700	22.2600	22.6412	-0.364%	11,106	+9.157%
2026-03-06	22.6000	22.7500	22.5200	22.7240	-1.574%	6,060	+8.759%
2026-03-05	23.2300	23.2300	22.9500	23.0875	+1.513%	12,550	+7.047%
2026-03-04	22.5400	22.8500	22.5400	22.7433	+1.811%	8,838	+8.667%
2026-03-03	22.1500	22.5500	21.8200	22.3388	+0.152%	2,579	+10.635%
2026-03-02	22.0400	22.4700	22.0400	22.3050	-0.335%	3,501	+10.803%
2026-02-27	22.1500	22.4100	22.1500	22.3800	+0.685%	36,631	+10.431%
2026-02-26	22.0500	22.2700	21.9400	22.2278	+0.715%	5,083	+11.187%
2026-02-25	21.3600	22.0800	21.3600	22.0700	+4.018%	17,366	+11.982%
2026-02-24	21.2300	21.4000	21.0900	21.2175	+0.940%	12,989	+16.482%
2026-02-23	21.3100	21.3100	20.9000	21.0200	-3.985%	10,260	+17.576%
2026-02-20	21.9000	22.1400	21.8300	21.8925	-0.443%	16,870	+12.890%
2026-02-19	21.9500	22.0300	21.8570	21.9900	-0.622%	13,516	+12.390%
2026-02-18	21.8600	22.2000	21.8600	22.1277	+1.971%	3,677	+11.690%
2026-02-17	21.9400	21.9400	21.6203	21.7000	-0.611%	3,864	+13.892%
2026-02-13	21.8002	21.9900	21.8002	21.8333	+0.337%	15,033	+13.196%
2026-02-12	22.4900	22.4900	21.6400	21.7600	-3.224%	9,166	+13.578%
2026-02-11	22.4300	22.4850	22.2299	22.4850	-3.688%	15,683	+9.915%
2026-02-10	23.6300	23.6500	23.3460	23.3460	-0.359%	12,313	+5.862%
2026-02-09	22.9400	23.5900	22.9400	23.4300	+0.427%	12,478	+5.482%
2026-02-06	23.0800	23.3304	22.8800	23.3304	+3.156%	4,634	+5.933%
2026-02-05	23.2400	23.2400	22.6166	22.6166	-3.883%	4,439	+9.276%
2026-02-04	23.2400	23.6500	22.9450	23.5304	+0.757%	13,569	+5.032%
2026-02-03	24.1100	24.1100	23.2000	23.3536	-4.740%	8,613	+5.827%
2026-02-02	25.0300	25.0300	24.5157	24.5157	-0.076%	8,926	+0.811%
2026-01-30	25.0000	25.0000	24.4800	24.5343	-2.371%	19,045	+0.734%
2026-01-29	25.9700	25.9700	24.8400	25.1301	-2.294%	18,269	-1.654%
2026-01-28	25.9900	26.0870	25.7100	25.7200	+0.226%	50,168	-3.909%
2026-01-27	25.7500	25.8100	25.5500	25.6620	-1.575%	347,971	-3.692%
2026-01-26	25.8200	26.1850	25.7700	26.0727	+1.417%	11,046	-5.209%
2026-01-23	25.8100	25.8800	25.6830	25.7084	+0.112%	5,349	-3.866%
2026-01-22	25.3600	25.7000	25.3100	25.6796	0.000%	1,023,723	-3.758%

.dark-mode .tY50hG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY50hG{ color: #333333; background-color: white; border: 2px solid #333333; }AVRYAvory Foundational ETFstock BATS ETF

AVRY
Avory Foundational ETF
stock BATS ETF