Dark

AVIG
Avantis Core Fixed Income ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:51 PM EDT

39.39USD-0.228%(-0.09)325,290

36.28Bid 42.62Ask 6.34Spread

Pre-market

Oct 1, 2026 8:59:30 AM EDT

39.45USD-0.076%(-0.03)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

39.48USD+0.013%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	39.6000	39.600000	39.3800	39.3900	-0.228%	325,290	0.000%
2026-10-01	39.3000	39.530000	39.2450	39.4800	+0.228%	1,210,682	-0.228%
2026-09-30	39.4600	39.468100	39.3100	39.3900	-0.051%	290,626	0.000%
2026-09-29	39.4400	39.440000	39.2950	39.4100	-0.076%	256,582	-0.051%
2026-09-28	39.4400	39.495000	39.3550	39.4400	-0.454%	303,942	-0.127%
2026-09-25	39.5700	39.636900	39.4500	39.6200	+0.253%	674,796	-0.581%
2026-09-24	39.7600	39.780000	39.5200	39.5200	-0.554%	405,293	-0.329%
2026-09-23	40.0300	40.030000	39.6700	39.7400	-0.885%	363,831	-0.881%
2026-09-22	40.1300	40.140000	40.0450	40.0950	+0.012%	141,071	-1.758%
2026-09-21	40.0800	40.107800	40.0450	40.0900	+0.300%	197,405	-1.746%
2026-09-18	40.0600	40.060000	39.9700	39.9700	-0.424%	506,851	-1.451%
2026-09-17	40.1500	40.150000	40.0700	40.1400	+0.513%	859,976	-1.868%
2026-09-16	40.0200	40.130000	39.9350	39.9350	-0.038%	225,509	-1.365%
2026-09-15	39.9500	39.976500	39.9200	39.9500	-0.063%	177,985	-1.402%
2026-09-14	39.9700	40.090100	39.9250	39.9750	-0.087%	523,343	-1.463%
2026-09-11	40.1400	40.160000	40.0100	40.0100	-0.175%	149,988	-1.550%
2026-09-10	40.2000	40.210000	40.0700	40.0800	-0.743%	407,021	-1.722%
2026-09-09	40.4300	40.460000	40.3250	40.3800	-0.173%	283,574	-2.452%
2026-09-08	40.5100	40.510000	40.4228	40.4500	-0.173%	161,133	-2.621%
2026-09-04	40.5400	40.550000	40.4900	40.5200	-0.295%	2,883,692	-2.789%
2026-09-03	40.7100	40.710000	40.6400	40.6400	+0.148%	207,163	-3.076%
2026-09-02	40.5600	40.599900	40.5328	40.5800	+0.074%	1,586,091	-2.932%
2026-09-01	40.6000	40.680000	40.5500	40.5500	-0.369%	149,577	-2.861%
2026-08-31	40.6900	40.705000	40.6600	40.7000	-0.123%	173,072	-3.219%
2026-08-28	40.8850	40.925000	40.7400	40.7500	-0.342%	114,102	-3.337%
2026-08-27	40.9000	40.940000	40.8700	40.8900	-0.024%	381,267	-3.668%
2026-08-26	40.9000	40.915000	40.8700	40.9000	-0.134%	195,000	-3.692%
2026-08-25	40.8900	40.960000	40.8600	40.9550	+0.417%	121,657	-3.821%
2026-08-24	40.7500	40.807200	40.7500	40.7850	+0.172%	98,290	-3.420%
2026-08-21	40.7300	40.740000	40.6950	40.7150	-0.135%	112,926	-3.254%
2026-08-20	40.7500	40.820000	40.7350	40.7700	-0.330%	123,285	-3.385%
2026-08-19	40.9000	40.905000	40.8150	40.9050	+0.405%	195,715	-3.704%
2026-08-18	40.6500	40.750000	40.6400	40.7400	+0.069%	145,260	-3.314%
2026-08-17	40.7400	40.789900	40.7000	40.7120	-0.179%	101,907	-3.247%
2026-08-14	40.8700	40.890000	40.7700	40.7850	-0.232%	72,474	-3.420%
2026-08-13	40.9100	40.980000	40.8800	40.8800	+0.319%	118,681	-3.645%
2026-08-12	40.8300	40.830000	40.7500	40.7500	+0.061%	272,599	-3.337%
2026-08-11	40.7700	40.790000	40.7200	40.7250	+0.086%	120,858	-3.278%
2026-08-10	40.7700	40.780000	40.6900	40.6900	-0.416%	142,265	-3.195%
2026-08-07	40.8900	40.900000	40.8100	40.8600	+0.221%	144,390	-3.598%
2026-08-06	40.7900	40.825000	40.7400	40.7700	-0.658%	2,696,312	-3.385%
2026-08-05	41.0100	41.070000	41.0000	41.0400	+0.068%	503,504	-4.020%
2026-08-04	40.9800	41.040000	40.9700	41.0120	+0.421%	162,653	-3.955%
2026-08-03	40.8300	40.870000	40.8191	40.8400	+0.172%	256,088	-3.550%
2026-07-31	40.7800	40.790000	40.6901	40.7700	-0.257%	148,073	-3.385%
2026-07-30	40.8500	40.905000	40.8400	40.8750	+0.086%	139,991	-3.633%
2026-07-29	40.8900	40.976178	40.8000	40.8400	-0.232%	414,699	-3.550%
2026-07-28	40.8800	40.975000	40.8699	40.9350	+0.245%	137,354	-3.774%
2026-07-27	40.8300	40.867600	40.8050	40.8350	+0.184%	136,106	-3.539%
2026-07-24	40.7500	40.820000	40.7300	40.7600	+0.098%	137,792	-3.361%
2026-07-23	40.7100	40.740000	40.6800	40.7200	-0.257%	171,152	-3.266%
2026-07-22	40.8700	40.882800	40.8250	40.8250	-0.208%	211,133	-3.515%
2026-07-21	40.9500	40.950000	40.8900	40.9100	-0.244%	151,179	-3.715%
2026-07-20	41.0800	41.080000	40.9650	41.0100	-0.268%	130,003	-3.950%
2026-07-17	41.1200	41.159900	41.0700	41.1200	+0.049%	354,967	-4.207%
2026-07-16	41.0400	41.100000	41.0200	41.1000	0.000%	121,751	-4.161%
2026-07-15	41.0200	41.135000	41.0200	41.1000	+0.293%	252,808	-4.161%
2026-07-14	40.9800	41.040000	40.9500	40.9800	+0.269%	108,493	-3.880%
2026-07-13	40.9800	41.010000	40.8700	40.8700	-0.390%	160,094	-3.621%
2026-07-10	41.0800	41.089300	41.0150	41.0300	-0.097%	232,890	-3.997%
2026-07-09	41.0500	41.140000	41.0493	41.0700	+0.097%	253,174	-4.091%
2026-07-08	41.0200	41.050000	40.9550	41.0300	-0.170%	289,142	-3.997%
2026-07-07	41.1900	41.210000	41.0900	41.1000	-0.808%	2,399,291	-4.161%
2026-07-06	41.4000	41.440100	41.3750	41.4350	+0.036%	127,932	-4.935%
2026-07-02	41.3700	41.440000	41.3599	41.4200	+0.169%	230,350	-4.901%
2026-07-01	41.3300	41.399100	41.3200	41.3500	-0.145%	257,429	-4.740%
2026-06-30	41.5300	41.530000	41.3950	41.4100	-0.385%	223,106	-4.878%
2026-06-29	41.5600	41.590000	41.5400	41.5700	+0.048%	318,152	-5.244%
2026-06-26	41.4900	41.579900	41.4900	41.5500	+0.169%	183,812	-5.199%
2026-06-25	41.5100	41.559900	41.4800	41.4800	+0.036%	219,629	-5.039%
2026-06-24	41.4300	41.490000	41.4250	41.4650	+0.436%	374,695	-5.004%
2026-06-23	41.2500	41.330000	41.2500	41.2850	+0.121%	163,002	-4.590%
2026-06-22	41.2400	41.269900	41.2050	41.2350	-0.254%	677,454	-4.474%
2026-06-18	41.3800	41.425000	41.3207	41.3400	+0.273%	97,454	-4.717%
2026-06-17	41.4100	41.449800	41.2100	41.2276	-0.465%	121,441	-4.457%
2026-06-16	41.3700	41.455000	41.3601	41.4200	+0.157%	194,778	-4.901%
2026-06-15	41.4100	41.438000	41.3450	41.3550	+0.073%	160,393	-4.752%
2026-06-12	41.3000	41.330000	41.2350	41.3250	-0.060%	151,495	-4.682%
2026-06-11	41.1200	41.375000	41.1200	41.3500	+0.584%	248,578	-4.740%
2026-06-10	41.1600	41.200000	41.0750	41.1100	-0.085%	282,061	-4.184%
2026-06-09	41.1200	41.160000	41.0750	41.1450	+0.244%	147,029	-4.265%
2026-06-08	41.1400	41.165000	41.0450	41.0450	-0.110%	176,192	-4.032%
2026-06-05	41.1600	41.160000	41.0700	41.0900	-0.484%	460,119	-4.137%
2026-06-04	41.3100	41.350000	41.2701	41.2900	-0.169%	2,487,964	-4.602%
2026-06-03	41.3600	41.409900	41.3300	41.3600	-0.205%	274,580	-4.763%
2026-06-02	41.5000	41.510000	41.4450	41.4450	+0.012%	135,018	-4.958%
2026-06-01	41.3400	41.460000	41.3100	41.4400	-0.096%	337,248	-4.947%
2026-05-29	41.4400	41.539800	41.4400	41.4800	+0.097%	195,137	-5.039%
2026-05-28	41.3600	41.480000	41.3350	41.4400	+0.181%	184,406	-4.947%
2026-05-27	41.3600	41.415000	41.3450	41.3650	+0.073%	238,795	-4.775%
2026-05-26	41.3600	41.365000	41.2850	41.3350	+0.303%	651,166	-4.705%
2026-05-22	41.2400	41.240000	41.0900	41.2100	+0.097%	126,913	-4.416%
2026-05-21	40.9900	41.170000	40.9599	41.1700	+0.122%	390,250	-4.324%
2026-05-20	40.8700	41.150000	40.8700	41.1200	+0.612%	150,831	-4.207%
2026-05-19	40.8800	40.929900	40.8050	40.8700	-0.378%	200,106	-3.621%
2026-05-18	41.1100	41.145000	40.9800	41.0250	-0.134%	207,625	-3.985%
2026-05-15	41.1100	41.125000	41.0600	41.0800	-0.605%	255,879	-4.114%
2026-05-14	41.4100	41.429500	41.3300	41.3300	-0.036%	108,251	-4.694%
2026-05-13	41.3100	41.360000	41.2600	41.3450	+0.012%	262,785	-4.729%
2026-05-12	41.3500	41.365000	41.3250	41.3400	-0.289%	148,052	-4.717%
2026-05-11	41.5100	41.529600	41.4550	41.4600	-0.241%	154,280	-4.993%
2026-05-08	41.5600	41.580000	41.5300	41.5600	+0.290%	167,791	-5.221%
2026-05-07	41.6100	41.610000	41.4210	41.4400	-0.289%	332,329	-4.947%
2026-05-06	41.5300	41.575000	41.5150	41.5600	+0.120%	2,757,636	-5.221%
2026-05-05	41.4800	41.560000	41.4800	41.5100	+0.145%	402,412	-5.107%
2026-05-04	41.4900	41.510000	41.3650	41.4500	-0.313%	276,435	-4.970%
2026-05-01	41.5700	41.670000	41.5200	41.5800	+0.145%	153,634	-5.267%
2026-04-30	41.5100	41.570000	41.4850	41.5200	+0.157%	181,802	-5.130%
2026-04-29	41.5500	41.550000	41.4350	41.4550	-0.444%	260,362	-4.981%
2026-04-28	41.6000	41.640000	41.5601	41.6400	-0.072%	159,427	-5.403%
2026-04-27	41.7000	41.728900	41.6400	41.6700	-0.192%	112,516	-5.472%
2026-04-24	41.6600	41.769900	41.6400	41.7500	+0.192%	156,029	-5.653%
2026-04-23	41.7300	41.785000	41.5950	41.6700	-0.192%	157,346	-5.472%
2026-04-22	41.7700	41.820000	41.7450	41.7500	+0.132%	126,435	-5.653%
2026-04-21	41.7800	41.810000	41.6900	41.6950	-0.323%	196,606	-5.528%
2026-04-20	41.8700	41.870000	41.8000	41.8300	-0.072%	141,989	-5.833%
2026-04-17	41.8700	41.929700	41.8500	41.8600	+0.408%	137,787	-5.901%
2026-04-16	41.8000	41.820000	41.6750	41.6900	-0.192%	337,574	-5.517%
2026-04-15	41.7600	41.785000	41.7200	41.7700	-0.072%	157,052	-5.698%
2026-04-14	41.7000	41.819900	41.6700	41.8000	+0.264%	125,230	-5.766%
2026-04-13	41.5600	41.715000	41.5600	41.6900	+0.228%	189,191	-5.517%
2026-04-10	41.6700	41.685000	41.5900	41.5950	-0.132%	185,048	-5.301%
2026-04-09	41.6100	41.759600	41.5600	41.6500	+0.072%	171,249	-5.426%
2026-04-08	41.7600	41.760000	41.5950	41.6200	+0.217%	188,659	-5.358%
2026-04-07	41.4500	41.555000	41.3350	41.5300	-0.168%	3,084,530	-5.153%
2026-04-06	41.6800	41.680000	41.6000	41.6000	-0.204%	359,816	-5.313%
2026-04-02	41.5400	41.700000	41.5300	41.6850	+0.301%	187,045	-5.506%
2026-04-01	41.5600	41.647900	41.5500	41.5600	+0.048%	404,538	-5.221%
2026-03-31	41.5100	41.625000	41.4900	41.5400	+0.338%	270,811	-5.176%
2026-03-30	41.4000	41.485000	41.3750	41.4000	+0.559%	609,746	-4.855%
2026-03-27	41.0800	41.235000	41.0700	41.1700	-0.109%	1,077,980	-4.324%
2026-03-26	41.3300	41.400000	41.2100	41.2150	-0.663%	583,361	-4.428%
2026-03-25	41.4900	41.540000	41.4500	41.4900	+0.363%	60,934	-5.061%
2026-03-24	41.2800	41.419900	41.2500	41.3400	-0.253%	261,619	-4.717%
2026-03-23	41.3400	41.510000	41.3299	41.4450	+0.436%	265,425	-4.958%
2026-03-20	41.4600	41.460000	41.2600	41.2650	-0.877%	276,797	-4.544%
2026-03-19	41.4400	41.669000	41.4400	41.6300	+0.072%	586,703	-5.381%
2026-03-18	41.6900	41.740000	41.5850	41.6000	-0.383%	525,053	-5.313%
2026-03-17	41.7100	41.775000	41.7100	41.7600	+0.288%	348,580	-5.675%
2026-03-16	41.6400	41.670000	41.5800	41.6400	+0.434%	320,891	-5.403%
2026-03-13	41.6100	41.640000	41.4400	41.4600	-0.217%	302,480	-4.993%
2026-03-12	41.6400	41.680000	41.5000	41.5500	-0.431%	372,085	-5.199%
2026-03-11	41.8500	41.850000	41.7101	41.7300	-0.501%	147,151	-5.607%
2026-03-10	42.0200	42.085000	41.9400	41.9400	-0.356%	516,970	-6.080%
2026-03-09	41.8900	42.105000	41.8650	42.0900	+0.334%	285,785	-6.415%
2026-03-06	41.8600	42.050000	41.8500	41.9500	-0.178%	177,176	-6.103%
2026-03-05	41.9700	42.039500	41.9700	42.0250	-0.580%	186,899	-6.270%
2026-03-04	42.3100	42.330000	42.2699	42.2700	-0.095%	144,059	-6.813%
2026-03-03	42.1100	42.335000	42.1100	42.3100	+0.024%	202,982	-6.901%
2026-03-02	42.3500	42.350000	42.2700	42.3000	-0.471%	158,470	-6.879%
2026-02-27	42.4700	42.539400	42.4700	42.5000	+0.236%	117,325	-7.318%
2026-02-26	42.3700	42.425000	42.3700	42.4000	+0.118%	169,386	-7.099%
2026-02-25	42.3500	42.408600	42.3500	42.3500	-0.094%	206,529	-6.989%
2026-02-24	42.3600	42.400000	42.3300	42.3900	-0.047%	217,235	-7.077%
2026-02-23	42.3300	42.436600	42.3300	42.4100	+0.177%	167,310	-7.121%
2026-02-20	42.3300	42.350000	42.2800	42.3350	+0.059%	149,529	-6.956%
2026-02-19	42.2400	42.330000	42.2400	42.3100	+0.047%	139,123	-6.901%
2026-02-18	42.2900	42.340000	42.2800	42.2900	-0.118%	187,539	-6.857%
2026-02-17	42.3200	42.340000	42.2900	42.3400	+0.047%	132,359	-6.967%
2026-02-13	42.3000	42.345000	42.2800	42.3200	+0.261%	115,610	-6.923%
2026-02-12	42.1000	42.210000	42.1000	42.2100	+0.380%	178,672	-6.681%
2026-02-11	42.0200	42.099900	42.0150	42.0500	-0.131%	312,572	-6.326%
2026-02-10	42.0700	42.130000	42.0700	42.1050	+0.226%	219,443	-6.448%
2026-02-09	41.9800	42.020000	41.9534	42.0100	0.000%	168,508	-6.237%
2026-02-06	41.9800	42.010000	41.9425	42.0100	+0.071%	139,268	-6.237%
2026-02-05	41.8700	41.985000	41.8700	41.9800	+0.048%	175,613	-6.170%
2026-02-04	41.9400	41.995000	41.9250	41.9600	-0.024%	155,297	-6.125%
2026-02-03	41.9200	41.990000	41.9200	41.9700	0.000%	123,263	-6.147%
2026-02-02	42.0300	42.030000	41.9500	41.9700	-0.143%	339,007	-6.147%
2026-01-30	42.0300	42.080000	42.0175	42.0300	-0.071%	228,480	-6.281%
2026-01-29	41.9700	42.070000	41.9602	42.0600	+0.119%	225,849	-6.348%
2026-01-28	42.0300	42.030000	41.9580	42.0100	-0.048%	179,537	-6.237%
2026-01-27	42.0400	42.080000	42.0200	42.0300	-0.048%	170,091	-6.281%
2026-01-26	42.0600	42.070000	42.0301	42.0500	+0.071%	147,745	-6.326%
2026-01-23	41.9700	42.020000	41.9311	42.0200	+0.095%	227,262	-6.259%
2026-01-22	41.9200	41.989200	41.9130	41.9800	+0.048%	157,908	-6.170%
2026-01-21	41.8700	41.965000	41.8450	41.9600	+0.335%	242,751	-6.125%
2026-01-20	41.7700	41.887900	41.7700	41.8200	-0.381%	157,124	-5.811%
2026-01-16	42.0500	42.050000	41.9601	41.9800	-0.190%	286,563	-6.170%
2026-01-15	42.1200	42.140000	42.0500	42.0600	-0.142%	186,099	-6.348%
2026-01-14	42.0800	42.145000	42.0700	42.1200	+0.155%	541,788	-6.481%
2026-01-13	42.0700	42.070000	42.0150	42.0550	+0.107%	175,023	-6.337%
2026-01-12	42.0000	42.055000	41.9850	42.0100	-0.024%	130,209	-6.237%
2026-01-09	42.0100	42.058400	41.9550	42.0200	+0.179%	150,936	-6.259%
2026-01-08	41.9000	41.980000	41.9000	41.9450	-0.178%	164,468	-6.091%
2026-01-07	42.0900	42.090000	41.9900	42.0200	+0.048%	185,869	-6.259%
2026-01-06	41.9600	42.010000	41.9050	42.0000	+0.012%	210,482	-6.214%
2026-01-05	41.9300	42.010000	41.9201	41.9950	+0.215%	212,804	-6.203%
2026-01-02	41.9800	41.980000	41.8850	41.9050	-0.043%	142,115	-6.002%
2025-12-31	41.9800	42.020000	41.9230	41.9230	-0.231%	109,610	-6.042%
2025-12-30	42.0000	42.050000	41.9713	42.0200	-0.071%	161,549	-6.259%
2025-12-29	42.0400	42.050000	42.0045	42.0500	+0.119%	159,111	-6.326%
2025-12-26	42.0000	42.015000	41.9500	42.0000	+0.095%	829,463	-6.214%
2025-12-24	41.9015	41.970000	41.8850	41.9600	+0.251%	157,831	-6.125%
2025-12-23	41.7800	41.870000	41.7750	41.8550	-0.012%	262,094	-5.889%
2025-12-22	41.9100	41.910000	41.8300	41.8600	-0.048%	203,244	-5.901%
2025-12-19	41.9000	41.920000	41.8550	41.8800	-0.143%	210,143	-5.946%
2025-12-18	41.9300	41.945000	41.8800	41.9400	+0.263%	165,734	-6.080%
2025-12-17	41.7900	41.845000	41.7900	41.8300	0.000%	171,499	-5.833%
2025-12-16	41.7400	41.850000	41.7400	41.8300	-0.215%	136,096	-5.833%
2025-12-15	41.9800	41.996500	41.9050	41.9200	+0.048%	164,755	-6.035%
2025-12-12	41.9300	41.935000	41.8801	41.9000	-0.262%	240,189	-5.990%
2025-12-11	42.1000	42.110000	42.0041	42.0100	-0.024%	133,871	-6.237%
2025-12-10	41.8500	42.025500	41.8500	42.0200	+0.334%	91,745	-6.259%
2025-12-09	41.9600	41.969900	41.8550	41.8800	-0.119%	200,777	-5.946%
2025-12-08	42.0000	42.000000	41.8650	41.9300	-0.143%	151,570	-6.058%
2025-12-05	42.0800	42.080000	41.9650	41.9900	-0.143%	379,554	-6.192%
2025-12-04	42.0900	42.090000	42.0250	42.0500	-0.190%	216,647	-6.326%
2025-12-03	42.1000	42.138300	42.0650	42.1300	+0.202%	199,558	-6.504%
2025-12-02	42.0200	42.065000	41.9935	42.0450	+0.107%	221,121	-6.315%
2025-12-01	42.0200	42.029900	41.9850	42.0000	-0.709%	216,485	-6.214%
2025-11-28	42.3300	42.343000	42.2400	42.3000	-0.165%	84,401	-6.879%
2025-11-26	42.2700	42.370000	42.2350	42.3700	+0.189%	143,565	-7.033%
2025-11-25	42.2100	42.325505	42.2100	42.2900	+0.237%	113,132	-6.857%
2025-11-24	42.1500	42.195800	42.1200	42.1900	+0.214%	176,032	-6.637%
2025-11-21	42.0700	42.100000	42.0150	42.1000	+0.274%	191,666	-6.437%
2025-11-20	41.9700	42.015300	41.9600	41.9850	+0.167%	292,515	-6.181%
2025-11-19	42.0100	42.010000	41.9000	41.9150	-0.048%	184,619	-6.024%
2025-11-18	41.9600	41.990000	41.8835	41.9350	+0.107%	149,373	-6.069%
2025-11-17	41.8900	41.935500	41.8800	41.8900	-0.024%	161,332	-5.968%
2025-11-14	42.0000	42.000000	41.8850	41.9000	-0.119%	137,784	-5.990%
2025-11-13	41.9700	42.015200	41.9450	41.9500	-0.238%	272,656	-6.103%
2025-11-12	42.0600	42.079000	42.0299	42.0500	-0.071%	143,735	-6.326%
2025-11-11	42.0500	42.100000	42.0245	42.0800	+0.214%	127,868	-6.393%
2025-11-10	41.9700	41.998000	41.9450	41.9900	+0.024%	179,309	-6.192%
2025-11-07	41.9300	42.020000	41.9300	41.9800	-0.024%	118,370	-6.170%
2025-11-06	41.9700	41.990000	41.9545	41.9900	+0.359%	213,846	-6.192%
2025-11-05	41.9700	41.970000	41.8200	41.8400	-0.286%	645,766	-5.856%
2025-11-04	41.9200	42.000000	41.9100	41.9600	+0.143%	192,885	-6.125%
2025-11-03	41.8900	41.935000	41.8750	41.9000	-0.475%	214,390	-5.990%
2025-10-31	42.1800	42.190000	42.0950	42.1000	-0.119%	240,059	-6.437%
2025-10-30	42.1400	42.224800	42.1100	42.1500	-0.284%	129,390	-6.548%
2025-10-29	42.4600	42.460000	42.2450	42.2700	-0.494%	162,727	-6.813%
2025-10-28	42.4300	42.480000	42.4150	42.4800	+0.106%	273,642	-7.274%
2025-10-27	42.4100	42.455000	42.3500	42.4350	+0.059%	125,821	-7.176%
2025-10-24	42.4300	42.430000	42.3420	42.4100	+0.142%	138,125	-7.121%
2025-10-23	42.3600	42.409900	42.3500	42.3500	-0.165%	147,863	-6.989%
2025-10-22	42.3900	42.435000	42.3650	42.4200	0.000%	121,388	-7.143%
2025-10-21	42.4500	42.465500	42.4050	42.4200	+0.094%	137,522	-7.143%
2025-10-20	42.3700	42.380000	42.3400	42.3800	+0.154%	118,318	-7.055%
2025-10-17	42.3300	42.340000	42.2708	42.3150	-0.083%	299,991	-6.912%
2025-10-16	42.2299	42.375000	42.2250	42.3500	+0.237%	257,824	-6.989%
2025-10-15	42.2800	42.319700	42.2100	42.2500	+0.071%	146,279	-6.769%
2025-10-14	42.1200	42.248400	42.1100	42.2200	+0.190%	105,915	-6.703%
2025-10-13	42.0900	42.159200	42.0602	42.1400	+0.143%	62,045	-6.526%
2025-10-10	42.0800	42.117000	42.0145	42.0800	+0.286%	352,851	-6.393%
2025-10-09	41.9700	41.970000	41.9250	41.9600	-0.119%	223,377	-6.125%
2025-10-08	42.0800	42.080000	41.9950	42.0100	0.000%	111,860	-6.237%
2025-10-07	41.9900	42.039900	41.9700	42.0100	+0.119%	86,237	-6.237%
2025-10-06	41.9400	42.020000	41.9400	41.9600	-0.214%	510,818	-6.125%
2025-10-03	42.1000	42.100000	42.0300	42.0500	-0.095%	148,441	-6.326%
2025-10-02	42.0400	42.105000	42.0245	42.0900	+0.095%	170,477	-6.415%
2025-10-01	42.0300	42.050000	41.9650	42.0500	-0.071%	431,365	-6.326%
2025-09-30	42.1000	42.159900	42.0550	42.0800	0.000%	818,318	-6.393%
2025-09-29	42.0300	42.099100	42.0300	42.0800	+0.214%	134,269	-6.393%
2025-09-26	41.9800	42.030000	41.9449	41.9900	+0.095%	100,705	-6.192%
2025-09-25	41.9500	41.980000	41.8900	41.9500	-0.214%	152,439	-6.103%
2025-09-24	42.1100	42.110000	42.0350	42.0400	-0.190%	163,375	-6.304%
2025-09-23	42.1100	42.150000	42.0850	42.1200	+0.095%	204,592	-6.481%
2025-09-22	42.1500	42.150000	42.0800	42.0800	-0.190%	106,522	-6.393%
2025-09-19	42.1400	42.160000	42.1000	42.1600	+0.047%	93,223	-6.570%
2025-09-18	42.1400	42.180000	42.0900	42.1400	-0.260%	246,698	-6.526%
2025-09-17	42.3400	42.420000	42.2000	42.2500	-0.163%	174,687	-6.769%
2025-09-16	42.3000	42.350000	42.2850	42.3190	+0.021%	149,880	-6.921%
2025-09-15	42.2800	42.320000	42.2750	42.3100	+0.178%	195,241	-6.901%
2025-09-12	42.2300	42.239900	42.1600	42.2350	-0.130%	160,275	-6.736%
2025-09-11	42.2500	42.335000	42.2400	42.2900	+0.213%	122,441	-6.857%
2025-09-10	42.1900	42.248200	42.1600	42.2000	+0.190%	408,663	-6.659%
2025-09-09	42.1600	42.170000	42.0600	42.1200	-0.119%	131,799	-6.481%
2025-09-08	42.1500	42.180000	42.1200	42.1700	+0.285%	497,197	-6.592%
2025-09-05	42.0800	42.115000	42.0500	42.0500	+0.406%	229,978	-6.326%
2025-09-04	41.7900	41.880000	41.7500	41.8800	+0.456%	200,354	-5.946%
2025-09-03	41.6000	41.725500	41.5850	41.6900	+0.289%	228,482	-5.517%
2025-09-02	41.5300	41.570000	41.4801	41.5700	-0.574%	168,402	-5.244%
2025-08-29	41.7800	41.840000	41.7600	41.8100	-0.072%	91,375	-5.788%
2025-08-28	41.7900	41.860000	41.7800	41.8400	+0.120%	170,993	-5.856%
2025-08-27	41.6600	41.790000	41.6600	41.7900	+0.108%	179,701	-5.743%
2025-08-26	41.6800	41.750000	41.6600	41.7450	+0.180%	109,149	-5.641%
2025-08-25	41.6800	41.720000	41.6509	41.6700	-0.120%	54,648	-5.472%
2025-08-22	41.5700	41.735000	41.5500	41.7200	+0.518%	218,973	-5.585%
2025-08-21	41.5500	41.556111	41.4613	41.5050	-0.240%	85,255	-5.096%
2025-08-20	41.5600	41.627800	41.5550	41.6050	+0.084%	139,578	-5.324%
2025-08-19	41.5600	41.575000	41.5300	41.5700	+0.096%	161,674	-5.244%
2025-08-18	41.5900	41.590000	41.5000	41.5300	-0.096%	1,153,601	-5.153%
2025-08-15	41.6000	41.620000	41.5350	41.5700	-0.096%	71,041	-5.244%
2025-08-14	41.6500	41.659000	41.5872	41.6100	-0.264%	103,316	-5.335%
2025-08-13	41.7000	41.735000	41.6850	41.7200	+0.288%	152,012	-5.585%
2025-08-12	41.5300	41.620000	41.4900	41.6000	+0.096%	199,166	-5.313%
2025-08-11	41.5400	41.610000	41.5300	41.5600	+0.072%	89,493	-5.221%
2025-08-08	41.5700	41.580000	41.5211	41.5300	-0.264%	89,084	-5.153%
2025-08-07	41.6700	41.700000	41.6000	41.6400	-0.041%	107,895	-5.403%
2025-08-06	41.6000	41.680000	41.5000	41.6570	-0.007%	261,093	-5.442%
2025-08-05	41.6200	41.678800	41.5900	41.6600	0.000%	124,290	-5.449%
2025-08-04	41.6500	41.680000	41.5900	41.6600	+0.185%	90,657	-5.449%
2025-08-01	41.4800	41.590000	41.4650	41.5830	+0.394%	257,916	-5.274%
2025-07-31	41.4400	41.500000	41.4094	41.4200	+0.036%	96,483	-4.901%
2025-07-30	41.4000	41.507400	41.3850	41.4050	-0.181%	85,665	-4.867%
2025-07-29	41.3400	41.495000	41.3400	41.4800	+0.424%	131,436	-5.039%
2025-07-28	41.3400	41.340000	41.2900	41.3050	-0.145%	67,746	-4.636%
2025-07-25	41.3100	41.375000	41.2700	41.3650	+0.206%	97,884	-4.775%
2025-07-24	41.2100	41.320000	41.2100	41.2800	-0.121%	80,924	-4.578%
2025-07-23	41.3600	41.366700	41.3100	41.3300	-0.145%	248,445	-4.694%
2025-07-22	41.3900	41.420000	41.3500	41.3900	+0.169%	126,524	-4.832%
2025-07-21	41.3393	41.385000	41.3200	41.3200	+0.279%	583,087	-4.671%
2025-07-18	41.2200	41.229100	41.1750	41.2050	+0.182%	100,044	-4.405%
2025-07-17	41.1400	41.170000	41.1001	41.1300	+0.061%	60,056	-4.230%
2025-07-16	41.0800	41.130000	41.0000	41.1050	+0.202%	106,042	-4.172%
2025-07-15	41.1900	41.190000	41.0109	41.0220	-0.315%	122,805	-3.978%
2025-07-14	41.1400	41.180000	41.1000	41.1516	-0.020%	98,855	-4.281%
2025-07-11	41.2000	41.200000	41.1398	41.1600	-0.375%	124,064	-4.300%
2025-07-10	41.3300	41.330000	41.2314	41.3150	+0.036%	87,430	-4.659%
2025-07-09	41.1900	41.310000	41.1900	41.3000	+0.401%	100,830	-4.625%
2025-07-08	41.1100	41.148000	41.1050	41.1350	-0.182%	157,415	-4.242%
2025-07-07	41.3000	41.300000	41.1700	41.2100	-0.314%	89,757	-4.416%
2025-07-03	41.3600	41.399900	41.3050	41.3400	-0.193%	171,083	-4.717%
2025-07-02	41.3800	41.420000	41.3500	41.4200	-0.096%	152,199	-4.901%
2025-07-01	41.4500	41.499900	41.3950	41.4600	-0.384%	76,265	-4.993%
2025-06-30	41.5700	41.640000	41.5101	41.6200	+0.362%	80,553	-5.358%
2025-06-27	41.4800	41.545000	41.4467	41.4700	-0.120%	119,459	-5.016%
2025-06-26	41.4600	41.525000	41.4000	41.5200	+0.302%	215,831	-5.130%
2025-06-25	41.3400	41.410000	41.3100	41.3950	-0.057%	173,430	-4.844%
2025-06-24	41.2400	41.427800	41.2396	41.4186	+0.409%	104,109	-4.898%
2025-06-23	41.1900	41.330000	41.1900	41.2500	+0.243%	115,439	-4.509%
2025-06-20	41.0700	41.180000	41.0309	41.1500	+0.073%	254,541	-4.277%
2025-06-18	41.1800	41.200000	41.0750	41.1200	+0.097%	100,699	-4.207%
2025-06-17	41.0400	41.100000	41.0000	41.0800	+0.293%	179,832	-4.114%
2025-06-16	41.0100	41.105000	40.9600	40.9600	-0.171%	435,745	-3.833%
2025-06-13	41.1100	41.110000	40.9600	41.0300	-0.413%	147,982	-3.997%
2025-06-12	41.1500	41.200000	41.1070	41.2000	+0.390%	192,101	-4.393%
2025-06-11	40.9800	41.045000	40.9354	41.0400	+0.342%	131,205	-4.020%
2025-06-10	40.9300	40.930000	40.8450	40.9000	+0.122%	132,303	-3.692%
2025-06-09	40.7500	40.880000	40.7500	40.8500	+0.221%	79,170	-3.574%
2025-06-06	40.8700	40.870000	40.7500	40.7600	-0.537%	73,061	-3.361%
2025-06-05	41.1100	41.110000	40.9800	40.9800	-0.243%	99,601	-3.880%
2025-06-04	40.9900	41.110000	40.9600	41.0800	+0.575%	356,385	-4.114%
2025-06-03	40.9200	40.935000	40.8110	40.8450	-0.037%	84,391	-3.562%
2025-06-02	40.8500	40.878900	40.7710	40.8600	-0.584%	70,021	-3.598%
2025-05-30	41.0100	41.100000	40.9800	41.1000	+0.244%	100,137	-4.161%
2025-05-29	40.9700	41.019900	40.9299	41.0000	+0.318%	64,049	-3.927%
2025-05-28	40.8800	40.880000	40.7900	40.8700	-0.147%	154,178	-3.621%
2025-05-27	40.8100	40.960000	40.8001	40.9300	+0.539%	113,864	-3.763%
2025-05-23	40.7800	40.780000	40.6601	40.7105	+0.124%	274,166	-3.244%
2025-05-22	40.5000	40.660000	40.4900	40.6600	+0.321%	123,324	-3.123%
2025-05-21	40.6650	40.710000	40.5000	40.5300	-0.686%	79,099	-2.813%
2025-05-20	40.8300	40.835000	40.7296	40.8100	-0.159%	104,411	-3.480%
2025-05-19	40.6900	40.875000	40.6300	40.8750	+0.037%	98,395	-3.633%
2025-05-16	40.9900	40.990000	40.8510	40.8600	+0.061%	47,512	-3.598%
2025-05-15	40.6900	40.840000	40.6650	40.8350	+0.579%	78,008	-3.539%
2025-05-14	40.7200	40.740000	40.5900	40.6000	-0.344%	99,700	-2.980%
2025-05-13	40.7700	40.800000	40.7000	40.7400	-0.025%	89,528	-3.314%
2025-05-12	40.8000	40.810000	40.7305	40.7500	-0.233%	74,643	-3.337%
2025-05-09	40.9000	40.940000	40.8450	40.8450	-0.012%	61,341	-3.562%
2025-05-08	41.0400	41.040000	40.8500	40.8500	-0.451%	58,075	-3.574%
2025-05-07	40.9800	41.060000	40.9800	41.0350	+0.208%	145,387	-4.009%
2025-05-06	40.8200	40.957200	40.8041	40.9497	+0.195%	188,054	-3.809%
2025-05-05	40.8600	40.880000	40.7920	40.8700	-0.098%	113,428	-3.621%
2025-05-02	40.9300	40.990000	40.8600	40.9100	-0.341%	101,902	-3.715%
2025-05-01	41.2300	41.230000	41.0200	41.0500	-0.726%	235,652	-4.044%
2025-04-30	41.3000	41.390000	41.2750	41.3500	-0.048%	129,213	-4.740%
2025-04-29	41.2600	41.380000	41.2600	41.3700	+0.194%	86,668	-4.786%
2025-04-28	41.2000	41.309100	41.1700	41.2900	+0.243%	193,387	-4.602%
2025-04-25	41.1300	41.204056	41.1040	41.1900	+0.390%	316,129	-4.370%
2025-04-24	40.9800	41.060000	40.9201	41.0300	+0.627%	77,710	-3.997%
2025-04-23	41.1100	41.110000	40.7600	40.7744	+0.215%	123,705	-3.395%
2025-04-22	40.7400	40.766600	40.6738	40.6870	+0.128%	222,130	-3.188%
2025-04-21	40.7600	40.839100	40.5900	40.6349	-0.636%	186,828	-3.064%
2025-04-17	40.9200	40.970000	40.8601	40.8950	-0.061%	76,509	-3.680%
2025-04-16	40.8400	40.965000	40.7701	40.9200	+0.270%	67,437	-3.739%
2025-04-15	40.7000	40.879900	40.6900	40.8100	+0.418%	76,569	-3.480%
2025-04-14	40.6250	40.710500	40.5300	40.6400	+0.569%	134,157	-3.076%

.dark-mode .BpGlVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpGlVl{ color: #333333; background-color: white; border: 2px solid #333333; }AVIGAvantis Core Fixed Income ETFstock NYSE ETF

AVIG
Avantis Core Fixed Income ETF
stock NYSE ETF