Dark

AVSF
Avantis Short-Term Fixed Income ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:44:37 PM EDT

46.37USD-0.022%(-0.01)33,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.38)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

46.37USD0.000%(0.00)4,522

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	46.3200	46.385000	46.320000	46.3700	-0.022%	33,782	0.000%
2026-07-30	46.4200	46.429000	46.380000	46.3800	0.000%	25,022	-0.022%
2026-07-29	46.3300	46.420100	46.290000	46.3800	+0.032%	149,444	-0.022%
2026-07-28	46.3500	46.380000	46.340100	46.3650	+0.119%	13,721	+0.011%
2026-07-27	46.2900	46.330000	46.290000	46.3100	+0.065%	47,865	+0.130%
2026-07-24	46.2600	46.319900	46.260000	46.2800	+0.047%	44,702	+0.194%
2026-07-23	46.2400	46.261700	46.230000	46.2582	-0.090%	37,491	+0.242%
2026-07-22	46.3000	46.330000	46.300000	46.3000	-0.119%	29,871	+0.151%
2026-07-21	46.3500	46.360000	46.340000	46.3550	-0.108%	20,365	+0.032%
2026-07-20	46.4300	46.440000	46.360000	46.4050	-0.054%	85,043	-0.075%
2026-07-17	46.4700	46.490000	46.430000	46.4300	+0.000%	44,022	-0.129%
2026-07-16	46.4100	46.440000	46.400000	46.4299	-0.065%	31,829	-0.129%
2026-07-15	46.4100	46.480000	46.410000	46.4600	+0.183%	57,925	-0.194%
2026-07-14	46.3600	46.385000	46.350000	46.3750	+0.162%	18,795	-0.011%
2026-07-13	46.3500	46.350000	46.280000	46.3000	-0.162%	44,211	+0.151%
2026-07-10	46.3900	46.400000	46.365000	46.3750	-0.108%	23,619	-0.011%
2026-07-09	46.3900	46.440000	46.385000	46.4250	+0.129%	93,335	-0.118%
2026-07-08	46.4000	46.400000	46.320200	46.3650	-0.071%	53,819	+0.011%
2026-07-07	46.4400	46.450000	46.385000	46.3979	-0.551%	29,682	-0.060%
2026-07-06	46.6000	46.659900	46.600000	46.6551	+0.032%	37,511	-0.611%
2026-07-02	46.5700	46.640000	46.570000	46.6400	+0.086%	29,923	-0.579%
2026-07-01	46.5500	46.600000	46.550000	46.6000	+0.069%	43,026	-0.494%
2026-06-30	46.6086	46.627500	46.560000	46.5681	-0.133%	52,996	-0.425%
2026-06-29	46.6400	46.640000	46.610000	46.6300	0.000%	19,526	-0.558%
2026-06-26	46.6200	46.655600	46.620000	46.6300	+0.107%	103,048	-0.558%
2026-06-25	46.5600	46.650000	46.560000	46.5800	+0.029%	31,559	-0.451%
2026-06-24	46.5600	46.580000	46.540000	46.5665	+0.186%	57,594	-0.422%
2026-06-23	46.4839	46.520000	46.480000	46.4800	+0.086%	38,564	-0.237%
2026-06-22	46.4600	46.470000	46.430000	46.4400	-0.119%	38,433	-0.151%
2026-06-18	46.5200	46.540000	46.450000	46.4954	+0.162%	45,593	-0.270%
2026-06-17	46.6000	46.600000	46.420000	46.4200	-0.376%	61,237	-0.108%
2026-06-16	46.5700	46.600000	46.569900	46.5950	+0.064%	172,658	-0.483%
2026-06-15	46.6000	46.630000	46.560000	46.5650	+0.075%	61,658	-0.419%
2026-06-12	46.5100	46.550000	46.505000	46.5300	0.000%	27,924	-0.344%
2026-06-11	46.4440	46.559900	46.425000	46.5300	+0.237%	69,122	-0.344%
2026-06-10	46.4500	46.460000	46.420000	46.4200	-0.043%	33,659	-0.108%
2026-06-09	46.4300	46.490000	46.410000	46.4400	+0.151%	50,501	-0.151%
2026-06-08	46.4200	46.430000	46.370000	46.3700	-0.022%	40,415	0.000%
2026-06-05	46.4200	46.420000	46.360100	46.3800	-0.280%	44,929	-0.022%
2026-06-04	46.5100	46.520000	46.490000	46.5100	-0.210%	35,424	-0.301%
2026-06-03	46.6600	46.660000	46.580300	46.6079	-0.090%	15,454	-0.510%
2026-06-02	46.6800	46.680000	46.630000	46.6500	+0.021%	45,575	-0.600%
2026-06-01	46.6100	46.655000	46.600000	46.6400	-0.107%	65,141	-0.579%
2026-05-29	46.6800	46.710000	46.670000	46.6900	+0.096%	48,445	-0.685%
2026-05-28	46.6000	46.660000	46.600000	46.6450	+0.043%	31,116	-0.590%
2026-05-27	46.6200	46.630000	46.600000	46.6250	+0.079%	59,342	-0.547%
2026-05-26	46.6000	46.600000	46.560000	46.5883	+0.145%	18,849	-0.469%
2026-05-22	46.5500	46.620000	46.485000	46.5210	-0.041%	71,308	-0.325%
2026-05-21	46.4400	46.550000	46.440000	46.5400	+0.024%	28,066	-0.365%
2026-05-20	46.4000	46.555000	46.400000	46.5290	+0.235%	96,456	-0.342%
2026-05-19	46.4200	46.439900	46.380000	46.4200	-0.108%	25,465	-0.108%
2026-05-18	46.5000	46.515000	46.450200	46.4700	0.000%	28,610	-0.215%
2026-05-15	46.4800	46.480000	46.460000	46.4700	-0.196%	28,425	-0.215%
2026-05-14	46.6600	46.660000	46.561200	46.5612	-0.073%	31,026	-0.411%
2026-05-13	46.5700	46.595000	46.545000	46.5950	+0.064%	32,665	-0.483%
2026-05-12	46.5600	46.570000	46.550100	46.5650	-0.118%	74,643	-0.419%
2026-05-11	46.6900	46.690000	46.620000	46.6200	-0.171%	62,801	-0.536%
2026-05-08	46.6900	46.700000	46.675000	46.7000	+0.172%	51,134	-0.707%
2026-05-07	46.7200	46.720000	46.606000	46.6200	-0.118%	39,441	-0.536%
2026-05-06	46.6700	46.698700	46.670000	46.6750	-0.128%	107,011	-0.653%
2026-05-05	46.7200	46.750000	46.720000	46.7350	+0.054%	19,815	-0.781%
2026-05-04	46.7300	46.730000	46.650000	46.7100	-0.107%	40,242	-0.728%
2026-05-01	46.7600	46.820000	46.760000	46.7600	+0.043%	38,045	-0.834%
2026-04-30	46.7300	46.770000	46.710000	46.7400	+0.118%	102,418	-0.792%
2026-04-29	46.7400	46.740000	46.680000	46.6850	-0.203%	107,733	-0.675%
2026-04-28	46.7300	46.785000	46.730000	46.7800	-0.085%	37,548	-0.876%
2026-04-27	46.8200	46.860000	46.800000	46.8200	-0.070%	72,361	-0.961%
2026-04-24	46.8000	46.859900	46.800000	46.8526	+0.134%	13,513	-1.030%
2026-04-23	46.8100	46.850000	46.759800	46.7900	-0.107%	74,487	-0.898%
2026-04-22	46.8500	46.860000	46.814300	46.8400	+0.096%	52,693	-1.003%
2026-04-21	46.8400	46.845000	46.795000	46.7950	-0.181%	18,677	-0.908%
2026-04-20	46.8800	46.890000	46.860100	46.8800	-0.043%	82,419	-1.088%
2026-04-17	46.9000	46.920000	46.880000	46.9000	+0.240%	123,223	-1.130%
2026-04-16	46.8300	46.830000	46.780100	46.7875	-0.048%	29,120	-0.892%
2026-04-15	46.8000	46.820000	46.800000	46.8100	-0.043%	33,808	-0.940%
2026-04-14	46.8000	46.839900	46.790000	46.8300	+0.107%	49,893	-0.982%
2026-04-13	46.7200	46.795000	46.720000	46.7800	+0.150%	59,234	-0.876%
2026-04-10	46.7600	46.779900	46.710000	46.7100	-0.107%	41,469	-0.728%
2026-04-09	46.7300	46.790000	46.700600	46.7600	+0.021%	59,177	-0.834%
2026-04-08	46.8000	46.800000	46.712200	46.7500	+0.170%	71,711	-0.813%
2026-04-07	46.6100	46.685000	46.560000	46.6706	-0.298%	20,220	-0.644%
2026-04-06	46.7900	46.835000	46.770000	46.8100	-0.117%	2,062,762	-0.940%
2026-04-02	46.7800	46.880000	46.780000	46.8650	+0.053%	51,156	-1.056%
2026-04-01	46.8000	46.860000	46.800000	46.8400	+0.085%	156,040	-1.003%
2026-03-31	46.7700	46.840000	46.769900	46.8000	+0.203%	136,798	-0.919%
2026-03-30	46.6900	46.740000	46.690000	46.7051	+0.247%	33,030	-0.717%
2026-03-27	46.5200	46.620000	46.520000	46.5900	+0.107%	101,656	-0.472%
2026-03-26	46.6200	46.650000	46.535000	46.5400	-0.362%	82,963	-0.365%
2026-03-25	46.7100	46.734600	46.695000	46.7089	+0.126%	22,751	-0.726%
2026-03-24	46.6200	46.695000	46.600100	46.6503	-0.170%	41,102	-0.601%
2026-03-23	46.6200	46.756500	46.620000	46.7298	+0.214%	50,017	-0.770%
2026-03-20	46.6800	46.690000	46.600000	46.6300	-0.299%	55,815	-0.558%
2026-03-19	46.6600	46.795000	46.650000	46.7700	+0.022%	60,199	-0.855%
2026-03-18	46.8100	46.849400	46.759500	46.7595	-0.225%	74,757	-0.833%
2026-03-17	46.8600	46.880000	46.840000	46.8650	+0.117%	45,452	-1.056%
2026-03-16	46.8200	46.820000	46.770000	46.8100	+0.182%	51,443	-0.940%
2026-03-13	46.8100	46.820000	46.720000	46.7250	-0.064%	43,798	-0.760%
2026-03-12	46.8590	46.859000	46.734900	46.7551	-0.320%	105,886	-0.824%
2026-03-11	46.9500	46.950000	46.891000	46.9050	-0.233%	32,394	-1.141%
2026-03-10	47.0100	47.070000	47.000000	47.0147	-0.075%	58,250	-1.371%
2026-03-09	46.9500	47.050000	46.950000	47.0500	+0.085%	66,988	-1.445%
2026-03-06	46.9500	47.059900	46.950000	47.0100	-0.002%	33,053	-1.361%
2026-03-05	47.0100	47.025000	46.970000	47.0110	-0.485%	69,501	-1.364%
2026-03-04	47.2100	47.270000	47.210000	47.2400	-0.042%	35,570	-1.842%
2026-03-03	47.1600	47.270000	47.160000	47.2600	+0.021%	38,305	-1.883%
2026-03-02	47.2700	47.270000	47.220000	47.2500	-0.243%	34,406	-1.862%
2026-02-27	47.3400	47.380000	47.332600	47.3650	+0.080%	49,340	-2.101%
2026-02-26	47.2600	47.330000	47.260000	47.3270	+0.110%	39,573	-2.022%
2026-02-25	47.2400	47.285000	47.240000	47.2750	-0.042%	41,487	-1.914%
2026-02-24	47.2900	47.310000	47.270200	47.2950	-0.053%	63,825	-1.956%
2026-02-23	47.2650	47.329900	47.265000	47.3200	+0.095%	77,901	-2.008%
2026-02-20	47.2400	47.280000	47.240000	47.2750	+0.021%	64,647	-1.914%
2026-02-19	47.2100	47.265000	47.210000	47.2650	+0.032%	52,457	-1.894%
2026-02-18	47.2300	47.270000	47.222500	47.2500	0.000%	146,765	-1.862%
2026-02-17	47.2500	47.260000	47.235000	47.2500	-0.021%	47,649	-1.862%
2026-02-13	47.2400	47.265000	47.220000	47.2600	+0.138%	50,124	-1.883%
2026-02-12	47.1400	47.205961	47.131000	47.1950	+0.138%	47,785	-1.748%
2026-02-11	47.1000	47.140000	47.100000	47.1300	-0.085%	146,273	-1.613%
2026-02-10	47.1600	47.190000	47.160000	47.1700	+0.095%	224,952	-1.696%
2026-02-09	47.1200	47.260000	47.110000	47.1250	+0.064%	1,656,370	-1.602%
2026-02-06	47.1600	47.160000	47.073000	47.0950	-0.042%	69,724	-1.539%
2026-02-05	47.0550	47.115000	47.055000	47.1150	-0.169%	37,656	-1.581%
2026-02-04	47.2000	47.200000	47.170000	47.1949	+0.053%	22,209	-1.748%
2026-02-03	47.1600	47.185000	47.140000	47.1700	-0.042%	79,341	-1.696%
2026-02-02	47.2100	47.218100	47.170000	47.1900	-0.064%	33,467	-1.738%
2026-01-30	47.1850	47.230000	47.185000	47.2200	+0.053%	207,966	-1.800%
2026-01-29	47.1600	47.200000	47.151400	47.1950	+0.095%	146,442	-1.748%
2026-01-28	47.1646	47.164600	47.140000	47.1500	0.000%	33,770	-1.654%
2026-01-27	47.1200	47.160000	47.120000	47.1500	+0.032%	43,325	-1.654%
2026-01-26	47.1300	47.149900	47.110000	47.1350	+0.029%	23,458	-1.623%
2026-01-23	47.0800	47.129700	47.080000	47.1212	+0.024%	43,369	-1.594%
2026-01-22	47.0900	47.110000	47.070000	47.1100	+0.032%	87,725	-1.571%
2026-01-21	47.0800	47.105000	47.070000	47.0950	+0.093%	41,060	-1.539%
2026-01-20	47.0400	47.090000	47.040000	47.0514	-0.050%	33,756	-1.448%
2026-01-16	47.0900	47.107400	47.060000	47.0750	-0.053%	44,849	-1.498%
2026-01-15	47.1100	47.120000	47.090000	47.1000	-0.064%	29,651	-1.550%
2026-01-14	47.1300	47.160000	47.130000	47.1300	+0.032%	626,461	-1.613%
2026-01-13	47.1100	47.130000	47.080000	47.1150	+0.096%	93,244	-1.581%
2026-01-12	47.0700	47.110000	47.041000	47.0700	-0.042%	63,522	-1.487%
2026-01-09	47.0850	47.119100	47.060200	47.0900	+0.021%	19,119	-1.529%
2026-01-08	47.0900	47.130000	47.070000	47.0800	-0.106%	68,038	-1.508%
2026-01-07	47.1600	47.170000	47.110100	47.1300	-0.021%	49,397	-1.613%
2026-01-06	47.1300	47.140000	47.080000	47.1400	+0.042%	40,139	-1.633%
2026-01-05	47.0600	47.139600	47.060000	47.1200	+0.096%	46,091	-1.592%
2026-01-02	47.1100	47.110000	47.055000	47.0750	-0.021%	41,735	-1.498%
2025-12-31	47.0700	47.130000	47.070000	47.0850	-0.032%	33,249	-1.519%
2025-12-30	47.1000	47.120000	47.066200	47.1000	+0.021%	35,214	-1.550%
2025-12-29	47.1100	47.110000	47.060000	47.0900	+0.064%	53,235	-1.529%
2025-12-26	47.0700	47.070000	47.026000	47.0600	+0.064%	10,027	-1.466%
2025-12-24	46.9900	47.030000	46.985000	47.0300	+0.128%	14,094	-1.403%
2025-12-23	46.9300	47.000000	46.930000	46.9700	-0.064%	35,074	-1.277%
2025-12-22	46.9800	47.010000	46.951000	47.0000	+0.040%	65,250	-1.340%
2025-12-19	47.0000	47.019900	46.970000	46.9810	-0.125%	68,212	-1.301%
2025-12-18	47.0400	47.070000	46.990000	47.0400	+0.170%	53,318	-1.424%
2025-12-17	46.9600	46.970000	46.930000	46.9600	-0.043%	40,966	-1.256%
2025-12-16	46.9200	47.000000	46.920000	46.9800	-0.276%	69,095	-1.298%
2025-12-15	47.1100	47.140000	47.090100	47.1100	+0.085%	37,530	-1.571%
2025-12-12	47.0800	47.100000	47.061000	47.0700	-0.074%	23,803	-1.487%
2025-12-11	47.1350	47.135500	47.100200	47.1050	+0.021%	11,643	-1.560%
2025-12-10	46.9900	47.100000	46.990000	47.0953	+0.181%	36,849	-1.540%
2025-12-09	47.0500	47.052600	47.000000	47.0100	-0.064%	32,596	-1.361%
2025-12-08	47.0700	47.070000	47.010000	47.0400	-0.021%	28,015	-1.424%
2025-12-05	47.1000	47.110000	47.050000	47.0500	-0.106%	95,982	-1.445%
2025-12-04	47.0600	47.110000	47.060000	47.1000	-0.095%	15,394	-1.550%
2025-12-03	47.1300	47.153300	47.110000	47.1450	+0.085%	67,129	-1.644%
2025-12-02	47.0900	47.140000	47.072800	47.1050	+0.053%	46,839	-1.560%
2025-12-01	47.1300	47.130000	47.050100	47.0800	-0.444%	46,035	-1.508%
2025-11-28	47.2800	47.310000	47.260000	47.2899	-0.000%	10,071	-1.945%
2025-11-26	47.2500	47.315000	47.250000	47.2900	+0.021%	22,819	-1.945%
2025-11-25	47.2500	47.310000	47.230000	47.2800	+0.106%	58,788	-1.925%
2025-11-24	47.2100	47.252400	47.190000	47.2300	+0.081%	52,682	-1.821%
2025-11-21	47.1900	47.200000	47.160000	47.1920	+0.132%	26,064	-1.742%
2025-11-20	47.1342	47.149800	47.100000	47.1299	+0.085%	57,413	-1.612%
2025-11-19	47.1600	47.160000	47.071000	47.0900	-0.000%	30,348	-1.529%
2025-11-18	47.0900	47.110000	47.060000	47.0901	+0.085%	25,966	-1.529%
2025-11-17	47.0490	47.070000	47.044000	47.0500	-0.021%	67,741	-1.445%
2025-11-14	47.1100	47.110000	47.030000	47.0600	+0.064%	31,342	-1.466%
2025-11-13	47.0700	47.099500	47.030000	47.0300	-0.170%	133,830	-1.403%
2025-11-12	47.1100	47.130000	47.090000	47.1100	-0.106%	65,909	-1.571%
2025-11-11	47.1000	47.160000	47.091000	47.1600	+0.234%	23,922	-1.675%
2025-11-10	47.0800	47.100000	47.040000	47.0500	-0.042%	52,554	-1.445%
2025-11-07	47.0600	47.100000	47.050000	47.0700	0.000%	27,321	-1.487%
2025-11-06	47.0300	47.080000	47.030000	47.0700	+0.252%	39,655	-1.487%
2025-11-05	47.0400	47.040000	46.940000	46.9515	-0.207%	41,141	-1.239%
2025-11-04	47.0300	47.070000	47.025500	47.0490	+0.087%	81,325	-1.443%
2025-11-03	47.0100	47.029600	46.981000	47.0080	-0.343%	35,843	-1.357%
2025-10-31	47.2200	47.230000	47.170000	47.1700	-0.064%	52,040	-1.696%
2025-10-30	47.1500	47.220000	47.150000	47.2000	-0.032%	82,206	-1.758%
2025-10-29	47.3100	47.330000	47.200000	47.2150	-0.243%	53,799	-1.790%
2025-10-28	47.3200	47.370000	47.290000	47.3300	+0.021%	81,559	-2.028%
2025-10-27	47.2900	47.339900	47.270000	47.3200	-0.011%	40,282	-2.008%
2025-10-24	47.3300	47.340000	47.290000	47.3250	+0.095%	80,119	-2.018%
2025-10-23	47.2700	47.319900	47.270000	47.2800	-0.063%	34,914	-1.925%
2025-10-22	47.2900	47.329900	47.280000	47.3100	-0.021%	46,782	-1.987%
2025-10-21	47.3500	47.350000	47.320000	47.3200	+0.041%	45,869	-2.008%
2025-10-20	47.2900	47.320000	47.280000	47.3005	+0.022%	44,725	-1.967%
2025-10-17	47.2950	47.310000	47.280000	47.2900	-0.063%	30,121	-1.945%
2025-10-16	47.2400	47.325000	47.232700	47.3200	+0.180%	24,235	-2.008%
2025-10-15	47.2450	47.280000	47.220000	47.2350	0.000%	36,837	-1.831%
2025-10-14	47.1800	47.259900	47.160000	47.2350	+0.114%	32,592	-1.831%
2025-10-13	47.1791	47.195000	47.157000	47.1810	+0.076%	17,479	-1.719%
2025-10-10	47.1000	47.200000	47.100000	47.1450	+0.181%	27,106	-1.644%
2025-10-09	47.0700	47.090000	47.053300	47.0600	-0.074%	18,243	-1.466%
2025-10-08	47.1300	47.130000	47.085000	47.0950	-0.042%	30,771	-1.539%
2025-10-07	47.0900	47.135000	47.090000	47.1150	+0.074%	21,153	-1.581%
2025-10-06	47.0700	47.100000	47.070000	47.0800	-0.053%	37,290	-1.508%
2025-10-03	47.1300	47.140000	47.090100	47.1050	-0.032%	42,650	-1.560%
2025-10-02	47.1000	47.141936	47.090000	47.1200	0.000%	34,044	-1.592%
2025-10-01	47.1200	47.120000	47.060300	47.1200	-0.199%	32,336	-1.592%
2025-09-30	47.2100	47.240000	47.200000	47.2141	+0.061%	79,081	-1.788%
2025-09-29	47.1500	47.210000	47.150000	47.1854	+0.064%	34,972	-1.728%
2025-09-26	47.1300	47.169900	47.130000	47.1550	+0.117%	44,999	-1.665%
2025-09-25	47.1400	47.140000	47.090000	47.1000	-0.201%	118,478	-1.550%
2025-09-24	47.2300	47.239900	47.180000	47.1950	-0.064%	39,876	-1.748%
2025-09-23	47.2200	47.256300	47.170000	47.2250	+0.032%	64,408	-1.810%
2025-09-22	47.2500	47.257900	47.210000	47.2100	-0.064%	26,295	-1.779%
2025-09-19	47.2400	47.260000	47.210000	47.2404	+0.001%	37,138	-1.842%
2025-09-18	47.2250	47.259700	47.190000	47.2400	+0.015%	75,544	-1.842%
2025-09-17	47.2800	47.359900	47.230000	47.2330	-0.151%	42,740	-1.827%
2025-09-16	47.3000	47.339000	47.280400	47.3045	+0.052%	53,123	-1.975%
2025-09-15	47.2700	47.290000	47.262000	47.2800	+0.085%	29,525	-1.925%
2025-09-12	47.2200	47.249900	47.205600	47.2400	-0.063%	26,265	-1.842%
2025-09-11	47.2300	47.290000	47.230000	47.2700	+0.064%	40,306	-1.904%
2025-09-10	47.2599	47.260000	47.220000	47.2400	+0.021%	62,245	-1.842%
2025-09-09	47.2500	47.250000	47.195700	47.2300	-0.032%	31,576	-1.821%
2025-09-08	47.2580	47.260000	47.230800	47.2450	+0.011%	21,439	-1.852%
2025-09-05	47.2700	47.280000	47.220700	47.2400	+0.196%	26,425	-1.842%
2025-09-04	47.1100	47.150000	47.090000	47.1477	+0.144%	59,742	-1.649%
2025-09-03	47.0200	47.080000	47.010000	47.0800	+0.149%	24,771	-1.508%
2025-09-02	46.9600	47.010000	46.960000	47.0100	-0.413%	15,296	-1.361%
2025-08-29	47.1700	47.230000	47.170000	47.2050	+0.042%	40,279	-1.769%
2025-08-28	47.1990	47.199000	47.175700	47.1851	+0.000%	15,294	-1.727%
2025-08-27	47.1246	47.185000	47.110100	47.1850	+0.062%	35,761	-1.727%
2025-08-26	47.1135	47.155800	47.105000	47.1558	+0.161%	34,751	-1.666%
2025-08-25	47.0900	47.095000	47.071600	47.0800	-0.064%	27,235	-1.508%
2025-08-22	47.0200	47.130000	47.010000	47.1100	+0.309%	59,667	-1.571%
2025-08-21	47.0097	47.009700	46.955000	46.9650	-0.149%	30,084	-1.267%
2025-08-20	47.0000	47.060000	47.000000	47.0350	+0.032%	54,220	-1.414%
2025-08-19	47.0200	47.030000	46.990000	47.0200	+0.053%	113,291	-1.382%
2025-08-18	47.0100	47.016500	46.975000	46.9950	-0.021%	17,754	-1.330%
2025-08-15	47.0000	47.030000	46.990000	47.0050	+0.021%	40,684	-1.351%
2025-08-14	47.0200	47.020000	46.990000	46.9950	-0.149%	37,136	-1.330%
2025-08-13	47.0200	47.070000	47.020000	47.0650	+0.192%	25,678	-1.477%
2025-08-12	46.9300	46.980000	46.930000	46.9750	+0.076%	43,906	-1.288%
2025-08-11	46.9200	46.960000	46.920000	46.9391	+0.051%	23,027	-1.212%
2025-08-08	46.9395	46.940000	46.915000	46.9150	-0.138%	23,120	-1.162%
2025-08-07	46.9975	46.997500	46.960000	46.9800	-0.011%	77,672	-1.298%
2025-08-06	46.9400	47.000000	46.930100	46.9850	+0.043%	104,452	-1.309%
2025-08-05	46.9600	46.980000	46.950000	46.9650	-0.036%	45,318	-1.267%
2025-08-04	46.9900	46.990000	46.950600	46.9818	+0.046%	29,181	-1.302%
2025-08-01	46.8800	46.970000	46.880000	46.9600	+0.128%	32,371	-1.256%
2025-07-31	46.9300	46.940000	46.890000	46.9000	+0.011%	40,135	-1.130%
2025-07-30	46.9100	46.969900	46.881800	46.8950	-0.117%	12,506	-1.120%
2025-07-29	46.9100	46.950000	46.900000	46.9500	+0.160%	19,244	-1.235%
2025-07-28	46.8900	46.900000	46.870000	46.8750	-0.053%	26,603	-1.077%
2025-07-25	46.8500	46.910000	46.850000	46.9000	+0.085%	20,919	-1.130%
2025-07-24	46.8400	46.870000	46.840000	46.8600	-0.043%	25,041	-1.046%
2025-07-23	46.9300	46.930000	46.880000	46.8800	-0.117%	29,996	-1.088%
2025-07-22	46.9200	46.940000	46.920000	46.9350	+0.064%	34,615	-1.204%
2025-07-21	46.9000	46.920000	46.890000	46.9050	+0.139%	29,529	-1.141%
2025-07-18	46.8500	46.857500	46.831900	46.8400	+0.096%	25,497	-1.003%
2025-07-17	46.7900	46.830000	46.775000	46.7950	+0.021%	105,248	-0.908%
2025-07-16	46.7400	46.800000	46.725000	46.7850	+0.171%	26,190	-0.887%
2025-07-15	46.7340	46.740000	46.692000	46.7050	-0.128%	34,829	-0.717%
2025-07-14	46.7700	46.778100	46.755000	46.7650	+0.021%	31,591	-0.845%
2025-07-11	46.7600	46.760000	46.700000	46.7550	-0.096%	40,631	-0.823%
2025-07-10	46.8100	46.810000	46.765300	46.8000	-0.011%	29,287	-0.919%
2025-07-09	46.7600	46.805000	46.745000	46.8050	+0.182%	25,232	-0.929%
2025-07-08	46.7200	46.729900	46.700000	46.7200	-0.053%	27,931	-0.749%
2025-07-07	46.8100	46.810000	46.735000	46.7450	-0.085%	14,771	-0.802%
2025-07-03	46.7900	46.810000	46.762200	46.7850	-0.139%	37,252	-0.887%
2025-07-02	46.8200	46.850000	46.801000	46.8500	+0.061%	43,077	-1.025%
2025-07-01	46.8600	46.879000	46.810000	46.8215	-0.443%	29,483	-0.964%
2025-06-30	47.0000	47.040000	47.000000	47.0300	+0.128%	69,727	-1.403%
2025-06-27	46.9800	47.010000	46.970000	46.9700	-0.060%	22,678	-1.277%
2025-06-26	46.9600	47.000000	46.940000	46.9980	+0.152%	28,275	-1.336%
2025-06-25	46.8991	46.939900	46.876600	46.9269	-0.007%	33,371	-1.187%
2025-06-24	46.8707	46.940000	46.870700	46.9300	+0.171%	13,830	-1.193%
2025-06-23	46.8000	46.889000	46.800000	46.8500	+0.150%	58,725	-1.025%
2025-06-20	46.7000	46.790000	46.700000	46.7800	+0.086%	25,679	-0.876%
2025-06-18	46.7350	46.770000	46.715000	46.7400	+0.043%	28,289	-0.792%
2025-06-17	46.7200	46.760000	46.680000	46.7200	+0.086%	50,716	-0.749%
2025-06-16	46.6500	46.710000	46.650000	46.6800	+0.021%	24,325	-0.664%
2025-06-13	46.6850	46.710000	46.640200	46.6700	-0.150%	23,205	-0.643%
2025-06-12	46.7300	46.745000	46.700000	46.7400	+0.107%	35,688	-0.792%
2025-06-11	46.6300	46.720000	46.630000	46.6900	+0.236%	35,260	-0.685%
2025-06-10	46.6100	46.620000	46.570000	46.5800	+0.064%	43,174	-0.451%
2025-06-09	46.5200	46.579900	46.520000	46.5500	+0.064%	16,272	-0.387%
2025-06-06	46.5900	46.590000	46.520000	46.5200	-0.236%	19,155	-0.322%
2025-06-05	46.7300	46.730000	46.630000	46.6300	-0.150%	13,686	-0.558%
2025-06-04	46.6900	46.720000	46.670100	46.7000	+0.150%	34,349	-0.707%
2025-06-03	46.6600	46.660000	46.590000	46.6300	+0.086%	31,417	-0.558%
2025-06-02	46.6200	46.640000	46.580000	46.5900	-0.427%	23,111	-0.472%
2025-05-30	46.7550	46.809900	46.732000	46.7900	+0.107%	17,284	-0.898%
2025-05-29	46.7400	46.761200	46.700400	46.7400	+0.193%	32,128	-0.792%
2025-05-28	46.6600	46.700000	46.642800	46.6500	-0.150%	28,406	-0.600%
2025-05-27	46.6800	46.729600	46.650000	46.7200	+0.187%	32,741	-0.749%
2025-05-23	46.6800	46.680000	46.600000	46.6330	+0.039%	77,476	-0.564%
2025-05-22	46.5648	46.620000	46.530000	46.6150	+0.204%	47,782	-0.526%
2025-05-21	46.5997	46.610000	46.520000	46.5200	-0.277%	59,459	-0.322%
2025-05-20	46.6300	46.670000	46.610000	46.6490	+0.041%	63,171	-0.598%
2025-05-19	46.5700	46.640000	46.564900	46.6300	+0.064%	24,115	-0.558%
2025-05-16	46.6600	46.660000	46.600000	46.6000	+0.043%	18,049	-0.494%
2025-05-15	46.4900	46.611400	46.490000	46.5800	+0.301%	19,081	-0.451%
2025-05-14	46.5000	46.526900	46.440000	46.4400	-0.161%	27,984	-0.151%
2025-05-13	46.5100	46.543900	46.475800	46.5150	+0.032%	20,266	-0.312%
2025-05-12	46.4600	46.539700	46.460000	46.5000	-0.129%	27,604	-0.280%
2025-05-09	46.5800	46.631000	46.553100	46.5601	-0.021%	31,674	-0.408%
2025-05-08	46.6100	46.630000	46.540000	46.5700	-0.129%	51,420	-0.429%
2025-05-07	46.6300	46.686800	46.600000	46.6300	0.000%	38,447	-0.558%
2025-05-06	46.5600	46.673671	46.560000	46.6300	+0.129%	23,309	-0.558%
2025-05-05	46.5800	46.589900	46.520000	46.5700	+0.011%	39,068	-0.429%
2025-05-02	46.6300	46.640000	46.540000	46.5650	-0.204%	27,527	-0.419%
2025-05-01	46.7700	46.770000	46.623500	46.6600	-0.597%	38,161	-0.622%
2025-04-30	46.8800	46.940000	46.870000	46.9400	+0.132%	243,598	-1.214%
2025-04-29	46.8500	46.890000	46.850000	46.8781	+0.049%	39,010	-1.084%
2025-04-28	46.7400	46.858900	46.740000	46.8550	+0.156%	29,477	-1.035%
2025-04-25	46.7300	46.799600	46.705000	46.7818	+0.175%	24,877	-0.880%
2025-04-24	46.6200	46.716800	46.610500	46.7000	+0.398%	19,136	-0.707%
2025-04-23	46.6500	46.650000	46.485200	46.5150	-0.033%	26,776	-0.312%
2025-04-22	46.5500	46.580000	46.510000	46.5302	+0.043%	36,436	-0.344%
2025-04-21	46.5600	46.649900	46.510000	46.5100	-0.129%	18,504	-0.301%
2025-04-17	46.5600	46.629900	46.560000	46.5700	-0.011%	44,916	-0.429%
2025-04-16	46.4917	46.595200	46.450000	46.5750	+0.215%	70,034	-0.440%
2025-04-15	46.4500	46.539900	46.450000	46.4750	+0.183%	28,165	-0.226%
2025-04-14	46.3100	46.450000	46.310000	46.3900	+0.238%	59,856	-0.043%
2025-04-11	46.2400	46.280000	46.080000	46.2800	-0.133%	20,540	+0.194%
2025-04-10	46.3500	46.470000	46.270300	46.3417	-0.323%	26,145	+0.061%
2025-04-09	46.1200	46.530000	46.120000	46.4919	+0.317%	49,718	-0.262%
2025-04-08	46.4700	46.514400	46.340000	46.3450	-0.188%	37,602	+0.054%
2025-04-07	46.6500	46.750000	46.310000	46.4323	-0.606%	30,601	-0.134%
2025-04-04	46.8000	46.930000	46.680000	46.7152	-0.139%	34,409	-0.739%
2025-04-03	46.7500	46.838600	46.750000	46.7800	+0.354%	32,965	-0.876%
2025-04-02	46.6400	46.640000	46.551000	46.6150	+0.032%	30,470	-0.526%
2025-04-01	46.5700	46.640000	46.563200	46.6000	-0.300%	37,464	-0.494%
2025-03-31	46.7300	46.740000	46.660000	46.7400	+0.043%	12,402	-0.792%
2025-03-28	46.6500	46.720000	46.650000	46.7200	+0.301%	24,473	-0.749%
2025-03-27	46.5700	46.600000	46.560000	46.5800	+0.021%	28,647	-0.451%
2025-03-26	46.5800	46.580000	46.550000	46.5700	-0.097%	16,701	-0.429%
2025-03-25	46.5900	46.620000	46.580000	46.6150	+0.118%	23,106	-0.526%
2025-03-24	46.6000	46.600000	46.534000	46.5600	-0.150%	17,259	-0.408%
2025-03-21	46.6000	46.680000	46.600000	46.6300	+0.064%	30,251	-0.558%
2025-03-20	46.6700	46.670000	46.600000	46.6000	-0.021%	27,714	-0.494%
2025-03-19	46.5000	46.610000	46.469500	46.6100	+0.237%	26,399	-0.515%
2025-03-18	46.4300	46.520000	46.430000	46.5000	+0.107%	35,624	-0.280%
2025-03-17	46.4600	46.510800	46.450000	46.4505	+0.012%	17,126	-0.173%
2025-03-14	46.4800	46.490000	46.445000	46.4450	-0.097%	22,173	-0.161%
2025-03-13	46.3800	46.499700	46.370000	46.4900	+0.086%	219,966	-0.258%
2025-03-12	46.4399	46.480000	46.430000	46.4500	-0.104%	35,871	-0.172%
2025-03-11	46.5800	46.580000	46.483300	46.4985	-0.167%	53,912	-0.276%
2025-03-10	46.5500	46.605400	46.533625	46.5762	+0.229%	42,606	-0.443%
2025-03-07	46.5500	46.568000	46.429600	46.4700	-0.074%	26,603	-0.215%
2025-03-06	46.4600	46.520000	46.441500	46.5046	+0.053%	36,120	-0.289%
2025-03-05	46.6000	46.610000	46.466700	46.4800	-0.183%	41,643	-0.237%
2025-03-04	46.6599	46.660000	46.536200	46.5650	+0.021%	37,578	-0.419%
2025-03-03	46.4700	46.568200	46.470000	46.5550	-0.310%	30,664	-0.397%
2025-02-28	46.6600	46.700000	46.635200	46.7000	+0.194%	25,428	-0.707%
2025-02-27	46.5700	46.610000	46.566400	46.6094	-0.023%	24,137	-0.514%
2025-02-26	46.5400	46.630000	46.540000	46.6200	+0.064%	16,729	-0.536%
2025-02-25	46.5500	46.590000	46.541000	46.5900	+0.237%	47,687	-0.472%
2025-02-24	46.3800	46.480000	46.380000	46.4800	+0.107%	46,409	-0.237%
2025-02-21	46.3500	46.445000	46.350000	46.4303	+0.216%	63,330	-0.130%
2025-02-20	46.3400	46.350000	46.320000	46.3300	+0.043%	44,509	+0.086%
2025-02-19	46.2400	46.320000	46.240000	46.3100	+0.091%	21,681	+0.130%
2025-02-18	46.2500	46.318700	46.250000	46.2680	-0.134%	54,776	+0.220%
2025-02-14	46.3200	46.370000	46.300700	46.3300	+0.184%	48,152	+0.086%
2025-02-13	46.1900	46.260000	46.190000	46.2450	+0.238%	26,518	+0.270%
2025-02-12	46.0900	46.140000	46.090000	46.1350	-0.216%	16,910	+0.509%
2025-02-11	46.1800	46.240000	46.180000	46.2350	-0.011%	21,710	+0.292%
2025-02-10	46.2600	46.280000	46.231700	46.2400	+0.044%	20,935	+0.281%

.dark-mode .nlzX87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlzX87{ color: #333333; background-color: white; border: 2px solid #333333; }AVSFAvantis Short-Term Fixed Income ETFstock NYSE ETF

AVSF
Avantis Short-Term Fixed Income ETF
stock NYSE ETF