Dark

AVGE
Avantis All Equity Markets ETF
stock NYSE ETF

Market Open

Jul 31, 2026 3:45:24 PM EDT

99.00USD+0.523%(+0.52)71,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-97.05)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

97.05USD+0.026%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	98.2600	99.00000	98.2600	99.0000	+0.284%	71,710	0.000%
2026-07-30	97.9800	98.75000	97.7200	98.7200	+1.721%	55,694	+0.284%
2026-07-29	97.8000	98.66500	97.0000	97.0500	-1.312%	106,200	+2.009%
2026-07-28	98.4300	98.48990	97.7250	98.3400	-0.102%	57,425	+0.671%
2026-07-27	99.3200	99.32000	97.9650	98.4400	+0.061%	87,328	+0.569%
2026-07-24	98.3400	98.91000	98.1200	98.3800	+0.051%	54,916	+0.630%
2026-07-23	98.3700	98.65090	97.9300	98.3300	-0.827%	82,814	+0.681%
2026-07-22	99.0000	99.43000	99.0000	99.1500	+0.061%	48,052	-0.151%
2026-07-21	98.6900	99.12000	98.2200	99.0900	+1.216%	55,700	-0.091%
2026-07-20	98.5500	98.82000	97.8200	97.9000	-0.366%	113,822	+1.124%
2026-07-17	98.1800	98.60970	97.5901	98.2600	-0.727%	92,269	+0.753%
2026-07-16	98.7800	99.26000	98.6100	98.9800	-0.242%	74,901	+0.020%
2026-07-15	99.5500	99.55000	98.5650	99.2200	+0.076%	117,781	-0.222%
2026-07-14	99.0700	99.26000	98.7600	99.1450	+0.583%	51,936	-0.146%
2026-07-13	98.8000	99.02000	98.4300	98.5700	-0.685%	59,967	+0.436%
2026-07-10	99.0100	99.31000	98.6300	99.2500	+0.496%	66,155	-0.252%
2026-07-09	98.4300	98.95000	98.3600	98.7600	+0.693%	88,705	+0.243%
2026-07-08	98.1500	98.15000	97.1700	98.0800	-0.356%	128,010	+0.938%
2026-07-07	99.1700	99.17000	98.1400	98.4300	-0.826%	56,720	+0.579%
2026-07-06	99.2800	99.33000	98.9300	99.2500	+0.690%	114,925	-0.252%
2026-07-02	99.0700	99.40000	97.7000	98.5700	+0.071%	77,899	+0.436%
2026-07-01	98.6600	99.05000	98.2700	98.5000	-0.605%	114,138	+0.508%
2026-06-30	99.0200	99.26000	98.5264	99.1000	+0.375%	101,705	-0.101%
2026-06-29	98.4000	98.73000	97.5850	98.7300	+0.652%	101,891	+0.273%
2026-06-26	98.0900	98.50000	97.7000	98.0900	-0.386%	121,906	+0.928%
2026-06-25	98.8600	98.90000	98.2000	98.4700	+0.603%	37,384	+0.538%
2026-06-24	98.0000	98.35000	97.5100	97.8800	-0.061%	66,903	+1.144%
2026-06-23	98.0000	98.43000	97.5650	97.9400	-1.667%	88,281	+1.082%
2026-06-22	99.8200	99.84000	99.3500	99.6000	+0.312%	63,964	-0.602%
2026-06-18	99.5500	99.55000	98.9000	99.2900	+0.976%	43,308	-0.292%
2026-06-17	99.6400	99.82000	98.1500	98.3300	-1.037%	41,107	+0.681%
2026-06-16	99.6200	100.16000	99.3596	99.3600	-0.521%	44,423	-0.362%
2026-06-15	100.0300	100.30000	99.8100	99.8800	+1.011%	106,158	-0.881%
2026-06-12	98.4700	99.25990	98.0000	98.8800	+0.662%	72,526	+0.121%
2026-06-11	96.4000	98.34000	96.3900	98.2300	+1.898%	83,474	+0.784%
2026-06-10	97.0400	97.96000	96.3900	96.4000	-1.209%	65,840	+2.697%
2026-06-09	97.8400	98.66000	96.0000	97.5800	-0.143%	93,506	+1.455%
2026-06-08	97.8600	98.18000	97.3800	97.7200	+0.763%	66,599	+1.310%
2026-06-05	99.1200	99.12000	96.8000	96.9800	-2.631%	72,373	+2.083%
2026-06-04	99.0100	99.73000	99.0100	99.6000	+0.494%	55,923	-0.602%
2026-06-03	99.6500	99.72880	99.0900	99.1100	-0.582%	41,311	-0.111%
2026-06-02	98.6100	99.74000	98.6100	99.6900	+0.585%	54,545	-0.692%
2026-06-01	99.2200	99.31000	98.5601	99.1100	+0.061%	95,811	-0.111%
2026-05-29	99.2500	99.30000	98.8802	99.0500	-0.030%	53,720	-0.050%
2026-05-28	98.9300	99.26000	98.2700	99.0800	+0.172%	55,704	-0.081%
2026-05-27	99.0600	99.10000	98.6950	98.9100	-0.151%	66,956	+0.091%
2026-05-26	98.2900	99.14250	98.2900	99.0600	+1.361%	60,733	-0.061%
2026-05-22	97.6900	98.01000	97.4714	97.7300	+0.370%	50,306	+1.299%
2026-05-21	97.0100	97.55000	96.3200	97.3700	+0.454%	53,815	+1.674%
2026-05-20	96.3900	97.05000	95.9500	96.9300	+1.222%	33,775	+2.136%
2026-05-19	96.1400	96.24500	95.3400	95.7600	-0.705%	21,275	+3.383%
2026-05-18	96.7900	96.98000	95.8800	96.4400	+0.093%	44,283	+2.655%
2026-05-15	96.6200	96.70000	96.2500	96.3500	-1.451%	57,714	+2.750%
2026-05-14	97.1100	98.05000	97.1100	97.7690	+0.430%	43,438	+1.259%
2026-05-13	97.1500	97.57000	96.7500	97.3500	+0.382%	50,372	+1.695%
2026-05-12	96.9900	97.04500	96.1000	96.9800	-0.431%	33,341	+2.083%
2026-05-11	97.0700	97.71000	97.0700	97.4000	-0.015%	57,206	+1.643%
2026-05-08	97.4500	97.46000	97.0800	97.4143	+0.874%	48,698	+1.628%
2026-05-07	97.6700	97.67000	96.4401	96.5700	-1.035%	48,581	+2.516%
2026-05-06	97.3400	97.63000	96.9516	97.5800	+1.466%	52,435	+1.455%
2026-05-05	95.5900	96.34000	95.5900	96.1700	+1.274%	45,145	+2.943%
2026-05-04	95.2500	95.69000	94.7400	94.9600	-0.607%	55,852	+4.254%
2026-05-01	95.3300	96.03500	95.3300	95.5400	-0.052%	74,314	+3.622%
2026-04-30	95.3400	95.68000	94.5000	95.5900	+1.529%	46,339	+3.567%
2026-04-29	94.8000	94.80000	93.7800	94.1500	-0.349%	38,769	+5.151%
2026-04-28	94.4500	94.67890	94.2200	94.4800	-0.390%	37,645	+4.784%
2026-04-27	95.0000	95.02000	94.6800	94.8500	+0.011%	37,187	+4.375%
2026-04-24	94.7800	94.95000	94.3600	94.8400	+0.434%	67,824	+4.386%
2026-04-23	94.5000	94.90000	93.5960	94.4300	-0.275%	47,790	+4.840%
2026-04-22	95.0100	95.01000	94.3959	94.6900	+0.734%	72,406	+4.552%
2026-04-21	95.2500	95.25000	93.9050	94.0000	-0.907%	49,911	+5.319%
2026-04-20	94.7600	94.88930	94.4800	94.8600	-0.116%	32,816	+4.364%
2026-04-17	94.0700	95.36000	94.0700	94.9700	+1.291%	61,056	+4.243%
2026-04-16	94.0200	94.02000	93.4350	93.7600	+0.203%	66,914	+5.589%
2026-04-15	93.8100	93.81000	93.1100	93.5700	-0.032%	40,329	+5.803%
2026-04-14	93.0200	93.64000	92.9450	93.6000	+0.819%	193,448	+5.769%
2026-04-13	91.7400	92.85000	91.7000	92.8400	+0.749%	55,297	+6.635%
2026-04-10	92.6200	92.62000	91.8801	92.1500	-0.108%	34,680	+7.434%
2026-04-09	91.8200	92.43000	91.4750	92.2500	+0.457%	47,317	+7.317%
2026-04-08	92.1600	92.16000	91.2200	91.8300	+2.983%	56,646	+7.808%
2026-04-07	89.1000	89.17000	88.2156	89.1700	0.000%	42,422	+11.024%
2026-04-06	89.0600	89.17000	88.7301	89.1700	+0.700%	46,628	+11.024%
2026-04-02	87.6000	88.78000	87.2500	88.5500	-0.056%	29,969	+11.801%
2026-04-01	88.4700	89.15990	88.4700	88.6000	+0.659%	63,758	+11.738%
2026-03-31	86.8900	88.02000	86.4954	88.0200	+2.863%	56,528	+12.474%
2026-03-30	86.7000	86.70000	85.3200	85.5700	-0.535%	62,511	+15.695%
2026-03-27	86.7800	87.06000	85.9302	86.0300	-1.138%	61,813	+15.076%
2026-03-26	88.0500	88.14840	87.0200	87.0200	-1.637%	69,819	+13.767%
2026-03-25	88.9900	88.99000	88.0650	88.4679	+0.761%	13,763	+11.905%
2026-03-24	87.0600	88.22500	87.0400	87.8000	+0.057%	20,031	+12.756%
2026-03-23	87.3800	88.60000	87.3800	87.7500	+1.681%	70,327	+12.821%
2026-03-20	87.6000	87.74880	85.8700	86.2990	-1.922%	79,302	+14.717%
2026-03-19	87.0500	88.25000	86.9900	87.9900	+0.148%	45,601	+12.513%
2026-03-18	88.8200	88.85000	87.8600	87.8600	-1.447%	33,796	+12.679%
2026-03-17	89.0000	89.51890	88.9900	89.1500	+0.575%	42,022	+11.049%
2026-03-16	88.4000	88.90500	88.3383	88.6400	+1.210%	41,230	+11.688%
2026-03-13	88.4600	88.70000	87.4100	87.5800	-0.556%	66,062	+13.040%
2026-03-12	88.7100	88.71000	88.0100	88.0700	-1.817%	39,947	+12.411%
2026-03-11	89.6700	89.92000	89.2500	89.7000	-0.045%	28,293	+10.368%
2026-03-10	89.7000	90.83000	89.4838	89.7400	+0.123%	45,014	+10.319%
2026-03-09	88.2000	89.73000	87.3100	89.6300	+0.584%	98,050	+10.454%
2026-03-06	89.6500	89.65000	88.6129	89.1100	-1.405%	38,385	+11.099%
2026-03-05	91.0000	91.20000	89.6500	90.3800	-1.407%	51,316	+9.538%
2026-03-04	91.0800	91.78880	90.9100	91.6700	+0.615%	24,124	+7.996%
2026-03-03	91.0100	91.26000	89.3488	91.1100	-1.895%	64,959	+8.660%
2026-03-02	92.4500	93.01800	91.8101	92.8700	-0.397%	67,366	+6.601%
2026-02-27	93.1100	93.24000	92.6201	93.2400	-0.363%	51,878	+6.178%
2026-02-26	94.0900	94.09000	92.8800	93.5800	-0.224%	55,665	+5.792%
2026-02-25	94.0300	94.03000	93.2836	93.7900	+0.579%	19,435	+5.555%
2026-02-24	92.6200	93.30000	92.6200	93.2500	+0.724%	47,774	+6.166%
2026-02-23	93.6100	93.61000	92.2600	92.5800	-1.058%	43,397	+6.935%
2026-02-20	92.6100	93.57000	92.5301	93.5700	+1.058%	44,678	+5.803%
2026-02-19	92.6100	92.72000	92.2600	92.5900	-0.301%	58,279	+6.923%
2026-02-18	92.5700	93.24500	92.5700	92.8700	+0.443%	44,791	+6.601%
2026-02-17	92.4800	92.64000	91.5070	92.4600	+0.032%	58,291	+7.073%
2026-02-13	92.2800	92.74000	91.6650	92.4300	+0.489%	36,550	+7.108%
2026-02-12	93.9000	93.90000	91.8050	91.9800	-1.383%	58,184	+7.632%
2026-02-11	93.2300	93.62000	92.6100	93.2700	+0.658%	30,327	+6.143%
2026-02-10	93.1800	93.18000	92.6167	92.6600	-0.065%	211,898	+6.842%
2026-02-09	92.5500	92.95000	92.0100	92.7200	+0.499%	52,195	+6.773%
2026-02-06	91.0700	92.30000	91.0700	92.2600	+2.272%	27,635	+7.305%
2026-02-05	90.4900	90.87500	90.0000	90.2100	-1.161%	35,904	+9.744%
2026-02-04	91.4900	91.86000	90.7550	91.2700	+0.121%	28,152	+8.469%
2026-02-03	91.0100	91.56500	90.2851	91.1600	+0.363%	28,811	+8.600%
2026-02-02	90.2200	91.02000	89.9650	90.8300	+0.609%	46,656	+8.995%
2026-01-30	90.6000	90.75000	89.7880	90.2800	-0.954%	38,578	+9.659%
2026-01-29	91.0500	91.34440	90.0000	91.1500	+0.518%	27,659	+8.612%
2026-01-28	90.9500	90.95000	90.4901	90.6800	-0.110%	19,879	+9.175%
2026-01-27	90.3200	90.79000	90.3200	90.7800	+0.844%	36,120	+9.055%
2026-01-26	90.2500	90.25000	89.8724	90.0200	+0.357%	37,974	+9.976%
2026-01-23	90.0000	90.00000	89.5000	89.7000	-0.078%	44,811	+10.368%
2026-01-22	89.8900	90.07970	89.6000	89.7700	+0.391%	36,096	+10.282%
2026-01-21	88.4800	89.68000	88.4800	89.4200	+1.591%	29,686	+10.713%
2026-01-20	88.6400	88.71000	87.9300	88.0200	-1.411%	48,628	+12.474%
2026-01-16	89.5500	89.55000	89.2000	89.2800	-0.078%	20,359	+10.887%
2026-01-15	89.2600	89.67000	89.2600	89.3500	+0.450%	48,389	+10.800%
2026-01-14	88.6400	88.95000	88.4790	88.9500	+0.169%	21,426	+11.298%
2026-01-13	89.8200	89.82000	88.6450	88.8000	-0.258%	59,969	+11.486%
2026-01-12	88.4800	89.03000	88.4800	89.0300	+0.304%	22,822	+11.198%
2026-01-09	88.6200	88.78820	88.2095	88.7600	+0.635%	51,083	+11.537%
2026-01-08	88.0800	88.22000	87.6510	88.2000	+0.456%	24,773	+12.245%
2026-01-07	88.8100	88.81000	87.6700	87.8000	-0.589%	60,136	+12.756%
2026-01-06	87.8800	88.34000	87.7450	88.3200	+0.764%	67,147	+12.092%
2026-01-05	87.0900	87.91990	87.0900	87.6500	+0.979%	63,129	+12.949%
2026-01-02	86.5300	86.80000	86.2670	86.8000	+1.036%	52,183	+14.055%
2025-12-31	86.6000	86.60000	85.9100	85.9100	-0.671%	57,009	+15.237%
2025-12-30	86.7900	86.79000	86.4500	86.4900	+0.006%	60,030	+14.464%
2025-12-29	86.7200	86.72000	86.3120	86.4850	-0.409%	45,217	+14.471%
2025-12-26	87.0200	87.02000	86.6000	86.8400	+0.012%	21,280	+14.003%
2025-12-24	86.6000	86.86000	86.5450	86.8292	+0.276%	19,779	+14.017%
2025-12-23	86.4800	86.60000	86.3399	86.5900	+0.243%	43,327	+14.332%
2025-12-22	86.1900	86.42000	86.1100	86.3800	+0.664%	50,488	+14.610%
2025-12-19	85.4400	85.96000	85.4400	85.8100	+0.669%	46,444	+15.371%
2025-12-18	85.4100	85.72900	85.1050	85.2400	-0.211%	38,111	+16.143%
2025-12-17	85.9900	86.15990	85.3850	85.4200	-0.640%	39,141	+15.898%
2025-12-16	86.4200	86.42000	85.5700	85.9700	-0.590%	36,405	+15.156%
2025-12-15	87.1800	87.18000	86.3000	86.4800	+0.058%	30,691	+14.477%
2025-12-12	88.0000	88.00000	86.2500	86.4300	-0.860%	35,514	+14.544%
2025-12-11	86.7200	87.19000	86.4800	87.1800	+0.530%	54,810	+13.558%
2025-12-10	85.7200	86.89000	85.6696	86.7200	+1.178%	21,690	+14.161%
2025-12-09	85.9500	86.01000	85.6800	85.7100	-0.058%	16,904	+15.506%
2025-12-08	86.1300	86.13000	85.6700	85.7600	-0.406%	32,684	+15.438%
2025-12-05	86.1400	86.40000	86.0254	86.1100	+0.221%	32,843	+14.969%
2025-12-04	86.0000	86.07000	85.6759	85.9200	+0.130%	17,831	+15.223%
2025-12-03	85.1200	85.86000	85.1200	85.8081	+0.677%	16,773	+15.374%
2025-12-02	85.2200	85.38900	85.0200	85.2308	+0.071%	26,657	+16.155%
2025-12-01	85.3100	85.51700	85.1500	85.1700	-0.283%	30,670	+16.238%
2025-11-28	85.0900	85.47000	85.0800	85.4115	+0.439%	8,827	+15.909%
2025-11-26	84.7200	85.29950	84.5210	85.0384	+0.816%	25,995	+16.418%
2025-11-25	83.6900	84.40000	83.3200	84.3500	+1.259%	43,451	+17.368%
2025-11-24	82.6200	83.35930	82.6200	83.3014	+1.106%	19,748	+18.846%
2025-11-21	81.5000	82.84810	81.4350	82.3900	+1.300%	16,712	+20.160%
2025-11-20	83.4400	83.58000	81.3323	81.3323	-1.445%	15,512	+21.723%
2025-11-19	82.9000	83.00000	82.1700	82.5244	-0.002%	12,084	+19.965%
2025-11-18	82.3700	82.84990	81.9901	82.5262	-0.363%	26,657	+19.962%
2025-11-17	83.7200	83.94000	82.5700	82.8272	-1.289%	24,861	+19.526%
2025-11-14	83.1800	84.33480	83.1800	83.9084	-0.035%	26,658	+17.986%
2025-11-13	84.9000	85.06000	83.8515	83.9381	-1.413%	21,697	+17.944%
2025-11-12	85.2100	85.31000	85.1001	85.1410	+0.355%	13,442	+16.278%
2025-11-11	84.8100	85.00860	84.5450	84.8400	+0.189%	9,069	+16.690%
2025-11-10	84.5300	84.81000	84.0550	84.6800	+1.341%	27,772	+16.911%
2025-11-07	83.2600	83.66000	82.6400	83.5594	+0.318%	20,072	+18.479%
2025-11-06	84.0200	84.02000	83.1550	83.2947	-0.827%	9,382	+18.855%
2025-11-05	83.4500	84.23000	83.4500	83.9894	+0.856%	7,026	+17.872%
2025-11-04	83.3600	83.78000	83.2300	83.2768	-1.184%	33,483	+18.881%
2025-11-03	84.6700	84.67000	83.9077	84.2745	+0.041%	24,493	+17.473%
2025-10-31	84.4200	84.42000	83.8549	84.2400	+0.224%	11,733	+17.521%
2025-10-30	84.2200	84.62000	84.0519	84.0519	-0.746%	18,789	+17.784%
2025-10-29	84.8500	85.26900	84.4212	84.6834	-0.436%	31,097	+16.906%
2025-10-28	85.0300	85.12000	84.7883	85.0541	-0.071%	20,646	+16.397%
2025-10-27	85.2400	85.24000	84.8500	85.1142	+0.787%	22,204	+16.314%
2025-10-24	84.4300	84.59020	84.4300	84.4500	+0.667%	9,638	+17.229%
2025-10-23	83.7718	84.07000	83.5489	83.8901	+0.600%	11,204	+18.012%
2025-10-22	83.7000	83.77360	82.9308	83.3900	-0.370%	17,663	+18.719%
2025-10-21	83.6800	83.89000	83.4938	83.7000	-0.137%	17,405	+18.280%
2025-10-20	83.1600	83.89000	83.1600	83.8149	+1.080%	12,561	+18.117%
2025-10-17	82.2100	83.01000	82.2100	82.9193	+0.207%	10,604	+19.393%
2025-10-16	83.4900	83.49090	82.4550	82.7476	-0.556%	22,633	+19.641%
2025-10-15	83.5400	83.70720	82.7500	83.2100	+0.500%	23,540	+18.976%
2025-10-14	81.5200	83.14500	81.4900	82.7961	+0.317%	17,143	+19.571%
2025-10-13	82.3800	82.60000	82.1240	82.5342	+1.645%	18,148	+19.950%
2025-10-10	83.6500	83.65000	81.1984	81.1984	-2.654%	49,454	+21.924%
2025-10-09	84.0300	84.14000	83.2500	83.4124	-0.653%	31,589	+18.687%
2025-10-08	83.6700	84.02000	83.6000	83.9603	+0.480%	15,882	+17.913%
2025-10-07	84.1900	84.27000	83.4100	83.5590	-0.640%	26,940	+18.479%
2025-10-06	84.2500	84.28000	84.0050	84.0976	+0.104%	20,402	+17.720%
2025-10-03	83.9000	84.29740	83.8300	84.0100	+0.322%	8,669	+17.843%
2025-10-02	83.8900	83.89000	83.3112	83.7400	+0.096%	23,286	+18.223%
2025-10-01	83.2100	83.74390	83.1945	83.6600	+0.300%	32,307	+18.336%
2025-09-30	83.2000	83.41000	82.9061	83.4100	+0.216%	24,937	+18.691%
2025-09-29	83.7000	83.70000	83.0150	83.2300	+0.156%	15,102	+18.947%
2025-09-26	82.8600	83.10000	82.7250	83.1000	+0.630%	13,832	+19.134%
2025-09-25	82.5886	82.70000	82.2160	82.5800	-0.530%	15,097	+19.884%
2025-09-24	83.3100	83.35310	82.9700	83.0200	-0.432%	15,669	+19.248%
2025-09-23	83.6500	83.90000	83.2800	83.3800	-0.168%	12,699	+18.734%
2025-09-22	83.0300	83.53000	83.0100	83.5200	+0.288%	22,758	+18.534%
2025-09-19	83.4600	83.46000	83.0600	83.2800	-0.228%	26,553	+18.876%
2025-09-18	83.2100	83.50000	82.9500	83.4700	+0.627%	8,333	+18.605%
2025-09-17	83.1600	83.46190	82.6500	82.9500	-0.036%	34,383	+19.349%
2025-09-16	83.2000	83.20000	82.7500	82.9800	-0.060%	16,491	+19.306%
2025-09-15	83.0600	83.06000	82.9100	83.0300	+0.375%	18,352	+19.234%
2025-09-12	82.8001	82.91000	82.7200	82.7200	-0.445%	8,812	+19.681%
2025-09-11	82.5100	83.09000	82.3601	83.0900	+1.120%	8,849	+19.148%
2025-09-10	82.3900	82.40990	81.9700	82.1700	+0.146%	23,883	+20.482%
2025-09-09	82.6400	82.64000	81.8724	82.0500	-0.085%	18,914	+20.658%
2025-09-08	82.0000	82.12000	81.6800	82.1200	+0.342%	11,584	+20.555%
2025-09-05	82.0400	82.28940	81.4600	81.8400	+0.012%	32,194	+20.968%
2025-09-04	81.2100	81.83000	81.2100	81.8300	+0.850%	19,274	+20.983%
2025-09-03	80.8800	81.18800	80.8680	81.1400	+0.210%	15,099	+22.011%
2025-09-02	80.3500	80.97000	80.3500	80.9700	-0.602%	20,361	+22.268%
2025-08-29	81.7700	81.77000	81.2700	81.4600	-0.440%	15,206	+21.532%
2025-08-28	81.7500	81.83000	81.5001	81.8200	+0.257%	25,355	+20.997%
2025-08-27	81.3200	81.63000	81.3200	81.6100	+0.184%	13,083	+21.309%
2025-08-26	81.0100	81.46000	81.0100	81.4600	+0.258%	9,186	+21.532%
2025-08-25	81.6500	81.65000	81.2500	81.2500	-0.636%	26,451	+21.846%
2025-08-22	80.4500	81.97000	80.4500	81.7700	+2.008%	31,522	+21.071%
2025-08-21	79.9600	80.21990	79.9300	80.1600	-0.224%	10,368	+23.503%
2025-08-20	80.3800	80.41000	79.9501	80.3400	-0.162%	22,286	+23.226%
2025-08-19	80.6500	80.90000	80.3400	80.4700	-0.223%	13,172	+23.027%
2025-08-18	80.0700	80.65000	80.0700	80.6500	+0.087%	17,650	+22.753%
2025-08-15	81.2500	81.25000	80.5500	80.5800	-0.186%	16,255	+22.859%
2025-08-14	80.4600	80.73000	80.3650	80.7300	-0.333%	20,125	+22.631%
2025-08-13	80.8200	81.00000	80.6399	81.0000	+0.746%	10,656	+22.222%
2025-08-12	80.1500	80.40000	79.6080	80.4000	+1.502%	23,401	+23.134%
2025-08-11	79.6000	79.60000	79.1000	79.2100	-0.252%	18,362	+24.984%
2025-08-08	79.3100	79.46990	79.2400	79.4100	+0.646%	13,314	+24.669%
2025-08-07	79.5700	79.57000	78.6800	78.9000	+0.063%	13,723	+25.475%
2025-08-06	78.7300	78.98920	78.5500	78.8500	+0.484%	14,545	+25.555%
2025-08-05	78.7800	79.04000	78.3900	78.4700	0.000%	33,804	+26.163%
2025-08-04	78.6600	78.66000	78.0933	78.4700	+1.225%	85,023	+26.163%
2025-08-01	77.8900	77.89000	77.1300	77.5200	-1.274%	14,878	+27.709%
2025-07-31	79.1200	79.29000	78.5000	78.5200	-0.456%	100,936	+26.083%
2025-07-30	79.3081	79.44000	78.5300	78.8800	-0.642%	12,413	+25.507%
2025-07-29	79.6100	79.61000	79.3000	79.3900	-0.138%	14,628	+24.701%
2025-07-28	79.7600	79.78000	79.4000	79.5000	-0.488%	25,834	+24.528%
2025-07-25	79.5499	79.89000	79.4700	79.8900	+0.264%	21,588	+23.920%
2025-07-24	79.9900	79.99000	79.6521	79.6800	-0.425%	42,346	+24.247%
2025-07-23	79.4700	80.02000	79.3900	80.0200	+1.189%	24,169	+23.719%
2025-07-22	78.7900	79.11000	78.6300	79.0800	+0.598%	15,141	+25.190%
2025-07-21	78.7800	79.07000	78.6100	78.6100	+0.178%	28,067	+25.938%
2025-07-18	78.7500	78.76000	78.3550	78.4700	-0.026%	10,351	+26.163%
2025-07-17	77.9100	78.52000	77.9100	78.4908	+0.552%	10,450	+26.129%
2025-07-16	78.1300	78.13000	77.6900	78.0600	+0.283%	21,816	+26.826%
2025-07-15	79.2600	79.26000	77.8400	77.8400	-0.992%	13,115	+27.184%
2025-07-14	78.5300	78.62000	78.3500	78.6200	+0.178%	14,349	+25.922%
2025-07-11	78.8900	78.89000	78.3233	78.4800	-0.545%	19,782	+26.147%
2025-07-10	78.6100	79.12000	78.5399	78.9100	+0.382%	27,189	+25.459%
2025-07-09	78.7000	78.70000	78.2700	78.6100	+0.447%	10,726	+25.938%
2025-07-08	78.2000	78.37500	78.0531	78.2600	+0.385%	24,470	+26.501%
2025-07-07	78.7500	78.75000	77.5750	77.9600	-1.028%	24,840	+26.988%
2025-07-03	78.5100	78.80000	78.5000	78.7700	+0.536%	13,865	+25.682%
2025-07-02	77.7100	78.35000	77.6300	78.3500	+0.616%	28,874	+26.356%
2025-07-01	77.2200	78.00990	77.2200	77.8700	+0.503%	21,860	+27.135%
2025-06-30	77.4200	77.49000	77.1200	77.4800	+0.337%	40,630	+27.775%
2025-06-27	77.0300	77.42000	76.7800	77.2200	+0.495%	25,225	+28.205%
2025-06-26	76.3400	76.84000	76.3400	76.8400	+0.137%	176,987	+28.839%
2025-06-25	77.1300	77.13000	76.6365	76.7350	-0.396%	19,025	+29.015%
2025-06-24	77.0400	77.13900	76.6000	77.0400	+1.102%	24,006	+28.505%
2025-06-23	75.3800	76.20000	75.2301	76.2000	+0.754%	22,336	+29.921%
2025-06-20	76.1800	76.18000	75.4915	75.6300	-0.290%	21,160	+30.900%
2025-06-18	76.5000	76.50000	75.7701	75.8500	+0.053%	7,525	+30.521%
2025-06-17	76.3700	76.37000	75.7692	75.8100	-0.895%	27,147	+30.590%
2025-06-16	76.5100	76.79970	76.3800	76.4950	+0.877%	11,979	+29.420%
2025-06-13	76.0300	76.35000	75.6762	75.8300	-1.109%	22,163	+30.555%
2025-06-12	76.2100	76.68000	76.1230	76.6800	+0.327%	22,210	+29.108%
2025-06-11	77.0200	77.02000	76.2500	76.4300	-0.222%	13,494	+29.530%
2025-06-10	76.4900	76.60000	76.3400	76.6000	+0.485%	15,941	+29.243%
2025-06-09	76.9100	76.91000	76.0300	76.2300	+0.145%	21,821	+29.870%
2025-06-06	75.8700	76.15000	75.8200	76.1200	+0.942%	20,127	+30.058%
2025-06-05	75.6700	75.72000	75.2000	75.4100	+0.013%	19,647	+31.282%
2025-06-04	75.6700	75.76990	75.4000	75.4000	-0.159%	25,584	+31.300%
2025-06-03	74.9900	75.58000	74.8500	75.5200	+0.492%	22,850	+31.091%
2025-06-02	74.6300	75.15000	74.3900	75.1500	+0.602%	26,120	+31.737%
2025-05-30	74.6100	74.73803	74.3200	74.7000	-0.160%	13,803	+32.530%
2025-05-29	74.8900	74.89000	74.3200	74.8200	+0.362%	13,334	+32.318%
2025-05-28	74.9700	74.97000	74.4494	74.5500	-0.679%	17,933	+32.797%
2025-05-27	74.5700	75.13000	74.3700	75.0600	+1.666%	13,400	+31.894%
2025-05-23	73.2500	73.95000	73.2500	73.8300	-0.243%	10,493	+34.092%
2025-05-22	73.9500	74.33000	73.8300	74.0100	+0.014%	11,439	+33.766%
2025-05-21	74.7300	75.00380	74.0000	74.0000	-1.504%	18,201	+33.784%
2025-05-20	75.2200	76.10000	74.9844	75.1300	-0.305%	12,238	+31.772%
2025-05-19	74.2000	75.36000	74.2000	75.3600	+0.400%	43,190	+31.369%
2025-05-16	74.7400	75.23000	74.7000	75.0600	+0.240%	25,045	+31.894%
2025-05-15	74.3200	75.03000	74.2601	74.8800	+0.726%	14,247	+32.212%
2025-05-14	74.5750	74.64110	74.3200	74.3400	-0.282%	8,614	+33.172%
2025-05-13	74.1600	74.79000	74.0800	74.5500	+0.662%	23,837	+32.797%
2025-05-12	73.9500	74.18200	73.6950	74.0600	+2.519%	20,511	+33.675%
2025-05-09	72.3200	72.50000	72.0300	72.2400	+0.333%	7,684	+37.043%
2025-05-08	72.1100	72.63000	71.8384	72.0000	+0.488%	209,809	+37.500%
2025-05-07	71.6000	71.81000	71.2700	71.6500	+0.084%	18,193	+38.172%
2025-05-06	71.4500	71.90970	71.4200	71.5900	-0.334%	14,545	+38.287%
2025-05-05	71.8200	72.27000	71.8041	71.8300	-0.430%	15,737	+37.825%
2025-05-02	71.8000	72.15000	71.6338	72.1400	+1.936%	13,690	+37.233%
2025-05-01	70.8600	71.22000	70.7700	70.7700	+0.355%	19,865	+39.890%
2025-04-30	69.8800	70.52000	69.3101	70.5200	-0.228%	10,715	+40.386%
2025-04-29	70.4500	70.82000	70.1380	70.6815	+0.357%	17,844	+40.065%
2025-04-28	70.2800	70.44670	69.8600	70.4300	+0.387%	32,597	+40.565%
2025-04-25	69.9500	70.17990	69.6100	70.1584	-0.272%	9,234	+41.109%
2025-04-24	69.0001	70.46000	69.0001	70.3500	+2.045%	16,976	+40.725%
2025-04-23	69.6699	69.93000	68.7401	68.9400	+0.996%	18,530	+43.603%
2025-04-22	67.7600	68.46000	67.4750	68.2600	+2.293%	26,326	+45.034%
2025-04-21	67.8000	67.80000	66.0834	66.7300	-1.578%	24,848	+48.359%
2025-04-17	67.5900	68.21000	67.4400	67.8000	+0.818%	20,910	+46.018%
2025-04-16	67.7200	67.95900	66.7700	67.2500	-0.986%	35,666	+47.212%
2025-04-15	68.1200	68.53820	67.9200	67.9200	-0.132%	62,282	+45.760%
2025-04-14	68.3000	68.31980	67.3100	68.0100	+1.235%	40,156	+45.567%
2025-04-11	66.1000	67.30000	65.5700	67.1800	+1.958%	58,460	+47.365%
2025-04-10	66.3100	66.78800	64.5000	65.8900	-3.017%	64,406	+50.250%
2025-04-09	62.4800	68.35500	62.4000	67.9400	+7.893%	40,914	+45.717%
2025-04-08	65.0900	66.06290	62.1400	62.9700	-1.502%	147,970	+57.218%
2025-04-07	63.0000	66.13000	61.7675	63.9300	-1.221%	161,722	+54.857%
2025-04-04	67.1400	67.14000	64.4850	64.7200	-5.697%	152,014	+52.967%
2025-04-03	69.5200	70.01820	68.6000	68.6300	-4.773%	76,911	+44.252%
2025-04-02	70.8900	72.23990	70.8900	72.0701	+0.772%	29,804	+37.366%
2025-04-01	70.9600	71.68000	70.7000	71.5182	+0.461%	31,933	+38.426%
2025-03-31	70.7800	71.37000	70.1900	71.1900	+0.056%	30,923	+39.064%
2025-03-28	72.1700	72.17000	70.9910	71.1500	-1.767%	30,244	+39.143%
2025-03-27	72.5300	72.77000	72.2281	72.4300	-0.234%	13,752	+36.684%
2025-03-26	73.0800	73.21000	72.4100	72.6000	-0.738%	26,756	+36.364%
2025-03-25	73.1000	73.28910	73.0000	73.1400	+0.151%	26,292	+35.357%
2025-03-24	73.1200	73.12000	72.5950	73.0300	+1.416%	32,197	+35.561%
2025-03-21	72.1800	72.18000	71.4629	72.0100	-0.277%	33,567	+37.481%
2025-03-20	71.8500	72.60000	71.8500	72.2100	-0.469%	14,079	+37.100%
2025-03-19	71.9400	72.69010	71.8800	72.5500	+0.876%	16,803	+36.458%
2025-03-18	72.2100	72.21000	71.7100	71.9200	-0.622%	17,971	+37.653%
2025-03-17	71.6000	72.48000	71.6000	72.3700	+1.075%	15,194	+36.797%
2025-03-14	70.7400	71.63000	70.7400	71.6000	+2.082%	32,230	+38.268%
2025-03-13	70.7400	70.79000	69.8900	70.1400	-1.142%	23,108	+41.146%
2025-03-12	71.4500	71.45000	70.4200	70.9500	+0.283%	63,326	+39.535%
2025-03-11	71.2000	71.28000	70.2250	70.7500	-0.590%	32,903	+39.929%
2025-03-10	71.7900	71.97000	70.6000	71.1700	-2.252%	25,147	+39.104%
2025-03-07	72.2600	72.82000	71.6600	72.8100	+0.705%	18,682	+35.970%
2025-03-06	72.4300	72.96000	72.0901	72.3000	-1.189%	42,633	+36.929%
2025-03-05	72.3100	73.21000	72.1800	73.1700	+1.456%	22,714	+35.301%
2025-03-04	72.1100	72.91000	71.3300	72.1200	-1.084%	48,352	+37.271%
2025-03-03	74.3700	74.42000	72.5500	72.9100	-1.179%	40,978	+35.784%
2025-02-28	73.3000	73.82000	72.8900	73.7800	+0.696%	23,484	+34.183%
2025-02-27	74.1500	74.19000	73.2600	73.2700	-1.187%	53,881	+35.117%
2025-02-26	74.3300	74.72000	73.9401	74.1500	+0.040%	20,024	+33.513%
2025-02-25	74.1900	74.46900	73.6300	74.1200	-0.040%	24,457	+33.567%
2025-02-24	74.6700	74.67000	74.0107	74.1500	-0.296%	33,290	+33.513%
2025-02-21	75.6400	75.86000	74.2500	74.3700	-1.627%	73,355	+33.118%
2025-02-20	75.3800	75.78540	75.1401	75.6000	-0.303%	153,181	+30.952%
2025-02-19	75.6200	75.86000	75.5700	75.8300	-0.211%	27,215	+30.555%
2025-02-18	76.1000	76.10000	75.6200	75.9900	+0.542%	26,724	+30.280%
2025-02-14	75.5000	75.75000	75.4753	75.5800	+0.279%	48,662	+30.987%
2025-02-13	74.9499	75.43000	74.9088	75.3700	+0.856%	18,632	+31.352%
2025-02-12	74.5200	74.84000	74.2700	74.7300	-0.322%	25,885	+32.477%
2025-02-11	75.0900	75.09000	74.6900	74.9717	+0.042%	34,905	+32.050%
2025-02-10	75.1500	75.15000	74.7600	74.9400	+0.469%	25,230	+32.106%

.dark-mode .l7HNFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7HNFh{ color: #333333; background-color: white; border: 2px solid #333333; }AVGEAvantis All Equity Markets ETFstock NYSE ETF

AVGE
Avantis All Equity Markets ETF
stock NYSE ETF