Dark

AVSF
Avantis Short-Term Fixed Income ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:45:03 PM EDT

45.63USD-0.088%(-0.04)38,984

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.67)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

45.63USD-0.003%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	45.6500	45.650000	45.630000	45.6300	-0.088%	38,984	0.000%
2026-10-01	45.6150	45.710000	45.490000	45.6700	+0.121%	631,468	-0.088%
2026-09-30	45.6400	45.670000	45.589900	45.6149	+0.077%	58,798	+0.033%
2026-09-29	45.5700	45.600000	45.540000	45.5800	+0.022%	106,144	+0.110%
2026-09-28	45.6101	45.610100	45.540000	45.5700	-0.274%	37,634	+0.132%
2026-09-25	45.6600	45.699900	45.600000	45.6950	+0.186%	38,732	-0.142%
2026-09-24	45.6900	45.715000	45.600000	45.6100	-0.131%	87,995	+0.044%
2026-09-23	45.8300	45.830000	45.625000	45.6700	-0.436%	94,327	-0.088%
2026-09-22	45.8600	45.881800	45.815000	45.8700	+0.055%	30,437	-0.523%
2026-09-21	45.8499	45.860000	45.830000	45.8450	+0.087%	30,772	-0.469%
2026-09-18	45.8319	45.831900	45.800000	45.8050	-0.207%	35,359	-0.382%
2026-09-17	45.8700	45.900000	45.850000	45.9000	+0.266%	381,807	-0.588%
2026-09-16	45.8600	45.910000	45.775000	45.7783	-0.113%	37,794	-0.324%
2026-09-15	45.8300	45.835900	45.805000	45.8300	+0.003%	47,828	-0.436%
2026-09-14	45.8500	45.890000	45.810200	45.8284	-0.069%	165,542	-0.433%
2026-09-11	45.8900	45.930000	45.852400	45.8600	-0.109%	49,794	-0.502%
2026-09-10	45.9500	45.990000	45.900000	45.9100	-0.304%	109,863	-0.610%
2026-09-09	46.1400	46.140000	46.050000	46.0500	-0.130%	63,407	-0.912%
2026-09-08	46.1200	46.150000	46.090100	46.1100	0.000%	89,096	-1.041%
2026-09-04	46.1300	46.140000	46.110000	46.1100	-0.389%	95,863	-1.041%
2026-09-03	46.2981	46.320000	46.280000	46.2900	+0.130%	79,312	-1.426%
2026-09-02	46.2300	46.240000	46.220000	46.2300	+0.011%	70,797	-1.298%
2026-09-01	46.2500	46.270000	46.215000	46.2250	-0.162%	39,974	-1.287%
2026-08-31	46.2800	46.300000	46.270000	46.3000	+0.011%	31,995	-1.447%
2026-08-28	46.4150	46.415000	46.290000	46.2950	-0.237%	21,321	-1.436%
2026-08-27	46.4200	46.430000	46.390000	46.4050	+0.011%	57,589	-1.670%
2026-08-26	46.4000	46.400000	46.370000	46.4000	-0.032%	29,103	-1.659%
2026-08-25	46.3900	46.435000	46.390000	46.4150	+0.054%	55,152	-1.691%
2026-08-24	46.3600	46.390000	46.360000	46.3900	+0.022%	29,970	-1.638%
2026-08-21	46.3700	46.380000	46.345000	46.3800	-0.043%	27,970	-1.617%
2026-08-20	46.3700	46.400000	46.361100	46.4000	-0.086%	28,812	-1.659%
2026-08-19	46.4200	46.440000	46.370000	46.4400	+0.140%	38,891	-1.744%
2026-08-18	46.3500	46.380000	46.330000	46.3750	+0.011%	22,016	-1.606%
2026-08-17	46.3900	46.390000	46.360900	46.3700	-0.011%	31,606	-1.596%
2026-08-14	46.4200	46.429700	46.370100	46.3750	-0.118%	14,749	-1.606%
2026-08-13	46.4200	46.450000	46.390000	46.4300	+0.194%	35,910	-1.723%
2026-08-12	46.3800	46.380000	46.300000	46.3400	+0.086%	48,021	-1.532%
2026-08-11	46.3100	46.339900	46.250000	46.3000	+0.032%	47,189	-1.447%
2026-08-10	46.3100	46.330000	46.281000	46.2850	-0.131%	27,968	-1.415%
2026-08-07	46.3900	46.390000	46.330000	46.3458	+0.099%	40,016	-1.544%
2026-08-06	46.3099	46.310000	46.270000	46.3000	-0.494%	23,993	-1.447%
2026-08-05	46.4800	46.540000	46.480000	46.5300	+0.043%	67,423	-1.934%
2026-08-04	46.4984	46.530000	46.480000	46.5100	+0.215%	58,859	-1.892%
2026-08-03	46.3600	46.450000	46.360000	46.4100	+0.086%	98,408	-1.681%
2026-07-31	46.3200	46.385000	46.320000	46.3700	-0.022%	33,782	-1.596%
2026-07-30	46.4200	46.429000	46.380000	46.3800	0.000%	25,022	-1.617%
2026-07-29	46.3300	46.420100	46.290000	46.3800	+0.032%	149,444	-1.617%
2026-07-28	46.3500	46.380000	46.340100	46.3650	+0.119%	13,721	-1.585%
2026-07-27	46.2900	46.330000	46.290000	46.3100	+0.065%	47,865	-1.468%
2026-07-24	46.2600	46.319900	46.260000	46.2800	+0.047%	44,702	-1.404%
2026-07-23	46.2400	46.261700	46.230000	46.2582	-0.090%	37,491	-1.358%
2026-07-22	46.3000	46.330000	46.300000	46.3000	-0.119%	29,871	-1.447%
2026-07-21	46.3500	46.360000	46.340000	46.3550	-0.108%	20,365	-1.564%
2026-07-20	46.4300	46.440000	46.360000	46.4050	-0.054%	85,043	-1.670%
2026-07-17	46.4700	46.490000	46.430000	46.4300	+0.000%	44,022	-1.723%
2026-07-16	46.4100	46.440000	46.400000	46.4299	-0.065%	31,829	-1.723%
2026-07-15	46.4100	46.480000	46.410000	46.4600	+0.183%	57,925	-1.786%
2026-07-14	46.3600	46.385000	46.350000	46.3750	+0.162%	18,795	-1.606%
2026-07-13	46.3500	46.350000	46.280000	46.3000	-0.162%	44,211	-1.447%
2026-07-10	46.3900	46.400000	46.365000	46.3750	-0.108%	23,619	-1.606%
2026-07-09	46.3900	46.440000	46.385000	46.4250	+0.129%	93,335	-1.712%
2026-07-08	46.4000	46.400000	46.320200	46.3650	-0.071%	53,819	-1.585%
2026-07-07	46.4400	46.450000	46.385000	46.3979	-0.551%	29,682	-1.655%
2026-07-06	46.6000	46.659900	46.600000	46.6551	+0.032%	37,511	-2.197%
2026-07-02	46.5700	46.640000	46.570000	46.6400	+0.086%	29,923	-2.166%
2026-07-01	46.5500	46.600000	46.550000	46.6000	+0.069%	43,026	-2.082%
2026-06-30	46.6086	46.627500	46.560000	46.5681	-0.133%	52,996	-2.014%
2026-06-29	46.6400	46.640000	46.610000	46.6300	0.000%	19,526	-2.145%
2026-06-26	46.6200	46.655600	46.620000	46.6300	+0.107%	103,048	-2.145%
2026-06-25	46.5600	46.650000	46.560000	46.5800	+0.029%	31,559	-2.040%
2026-06-24	46.5600	46.580000	46.540000	46.5665	+0.186%	57,594	-2.011%
2026-06-23	46.4839	46.520000	46.480000	46.4800	+0.086%	38,564	-1.829%
2026-06-22	46.4600	46.470000	46.430000	46.4400	-0.119%	38,433	-1.744%
2026-06-18	46.5200	46.540000	46.450000	46.4954	+0.162%	45,593	-1.861%
2026-06-17	46.6000	46.600000	46.420000	46.4200	-0.376%	61,237	-1.702%
2026-06-16	46.5700	46.600000	46.569900	46.5950	+0.064%	172,658	-2.071%
2026-06-15	46.6000	46.630000	46.560000	46.5650	+0.075%	61,658	-2.008%
2026-06-12	46.5100	46.550000	46.505000	46.5300	0.000%	27,924	-1.934%
2026-06-11	46.4440	46.559900	46.425000	46.5300	+0.237%	69,122	-1.934%
2026-06-10	46.4500	46.460000	46.420000	46.4200	-0.043%	33,659	-1.702%
2026-06-09	46.4300	46.490000	46.410000	46.4400	+0.151%	50,501	-1.744%
2026-06-08	46.4200	46.430000	46.370000	46.3700	-0.022%	40,415	-1.596%
2026-06-05	46.4200	46.420000	46.360100	46.3800	-0.280%	44,929	-1.617%
2026-06-04	46.5100	46.520000	46.490000	46.5100	-0.210%	35,424	-1.892%
2026-06-03	46.6600	46.660000	46.580300	46.6079	-0.090%	15,454	-2.098%
2026-06-02	46.6800	46.680000	46.630000	46.6500	+0.021%	45,575	-2.186%
2026-06-01	46.6100	46.655000	46.600000	46.6400	-0.107%	65,141	-2.166%
2026-05-29	46.6800	46.710000	46.670000	46.6900	+0.096%	48,445	-2.270%
2026-05-28	46.6000	46.660000	46.600000	46.6450	+0.043%	31,116	-2.176%
2026-05-27	46.6200	46.630000	46.600000	46.6250	+0.079%	59,342	-2.134%
2026-05-26	46.6000	46.600000	46.560000	46.5883	+0.145%	18,849	-2.057%
2026-05-22	46.5500	46.620000	46.485000	46.5210	-0.041%	71,308	-1.915%
2026-05-21	46.4400	46.550000	46.440000	46.5400	+0.024%	28,066	-1.955%
2026-05-20	46.4000	46.555000	46.400000	46.5290	+0.235%	96,456	-1.932%
2026-05-19	46.4200	46.439900	46.380000	46.4200	-0.108%	25,465	-1.702%
2026-05-18	46.5000	46.515000	46.450200	46.4700	0.000%	28,610	-1.808%
2026-05-15	46.4800	46.480000	46.460000	46.4700	-0.196%	28,425	-1.808%
2026-05-14	46.6600	46.660000	46.561200	46.5612	-0.073%	31,026	-2.000%
2026-05-13	46.5700	46.595000	46.545000	46.5950	+0.064%	32,665	-2.071%
2026-05-12	46.5600	46.570000	46.550100	46.5650	-0.118%	74,643	-2.008%
2026-05-11	46.6900	46.690000	46.620000	46.6200	-0.171%	62,801	-2.124%
2026-05-08	46.6900	46.700000	46.675000	46.7000	+0.172%	51,134	-2.291%
2026-05-07	46.7200	46.720000	46.606000	46.6200	-0.118%	39,441	-2.124%
2026-05-06	46.6700	46.698700	46.670000	46.6750	-0.128%	107,011	-2.239%
2026-05-05	46.7200	46.750000	46.720000	46.7350	+0.054%	19,815	-2.364%
2026-05-04	46.7300	46.730000	46.650000	46.7100	-0.107%	40,242	-2.312%
2026-05-01	46.7600	46.820000	46.760000	46.7600	+0.043%	38,045	-2.417%
2026-04-30	46.7300	46.770000	46.710000	46.7400	+0.118%	102,418	-2.375%
2026-04-29	46.7400	46.740000	46.680000	46.6850	-0.203%	107,733	-2.260%
2026-04-28	46.7300	46.785000	46.730000	46.7800	-0.085%	37,548	-2.458%
2026-04-27	46.8200	46.860000	46.800000	46.8200	-0.070%	72,361	-2.542%
2026-04-24	46.8000	46.859900	46.800000	46.8526	+0.134%	13,513	-2.609%
2026-04-23	46.8100	46.850000	46.759800	46.7900	-0.107%	74,487	-2.479%
2026-04-22	46.8500	46.860000	46.814300	46.8400	+0.096%	52,693	-2.583%
2026-04-21	46.8400	46.845000	46.795000	46.7950	-0.181%	18,677	-2.490%
2026-04-20	46.8800	46.890000	46.860100	46.8800	-0.043%	82,419	-2.666%
2026-04-17	46.9000	46.920000	46.880000	46.9000	+0.240%	123,223	-2.708%
2026-04-16	46.8300	46.830000	46.780100	46.7875	-0.048%	29,120	-2.474%
2026-04-15	46.8000	46.820000	46.800000	46.8100	-0.043%	33,808	-2.521%
2026-04-14	46.8000	46.839900	46.790000	46.8300	+0.107%	49,893	-2.562%
2026-04-13	46.7200	46.795000	46.720000	46.7800	+0.150%	59,234	-2.458%
2026-04-10	46.7600	46.779900	46.710000	46.7100	-0.107%	41,469	-2.312%
2026-04-09	46.7300	46.790000	46.700600	46.7600	+0.021%	59,177	-2.417%
2026-04-08	46.8000	46.800000	46.712200	46.7500	+0.170%	71,711	-2.396%
2026-04-07	46.6100	46.685000	46.560000	46.6706	-0.298%	20,220	-2.230%
2026-04-06	46.7900	46.835000	46.770000	46.8100	-0.117%	2,062,762	-2.521%
2026-04-02	46.7800	46.880000	46.780000	46.8650	+0.053%	51,156	-2.635%
2026-04-01	46.8000	46.860000	46.800000	46.8400	+0.085%	156,040	-2.583%
2026-03-31	46.7700	46.840000	46.769900	46.8000	+0.203%	136,798	-2.500%
2026-03-30	46.6900	46.740000	46.690000	46.7051	+0.247%	33,030	-2.302%
2026-03-27	46.5200	46.620000	46.520000	46.5900	+0.107%	101,656	-2.061%
2026-03-26	46.6200	46.650000	46.535000	46.5400	-0.362%	82,963	-1.955%
2026-03-25	46.7100	46.734600	46.695000	46.7089	+0.126%	22,751	-2.310%
2026-03-24	46.6200	46.695000	46.600100	46.6503	-0.170%	41,102	-2.187%
2026-03-23	46.6200	46.756500	46.620000	46.7298	+0.214%	50,017	-2.354%
2026-03-20	46.6800	46.690000	46.600000	46.6300	-0.299%	55,815	-2.145%
2026-03-19	46.6600	46.795000	46.650000	46.7700	+0.022%	60,199	-2.437%
2026-03-18	46.8100	46.849400	46.759500	46.7595	-0.225%	74,757	-2.416%
2026-03-17	46.8600	46.880000	46.840000	46.8650	+0.117%	45,452	-2.635%
2026-03-16	46.8200	46.820000	46.770000	46.8100	+0.182%	51,443	-2.521%
2026-03-13	46.8100	46.820000	46.720000	46.7250	-0.064%	43,798	-2.343%
2026-03-12	46.8590	46.859000	46.734900	46.7551	-0.320%	105,886	-2.406%
2026-03-11	46.9500	46.950000	46.891000	46.9050	-0.233%	32,394	-2.718%
2026-03-10	47.0100	47.070000	47.000000	47.0147	-0.075%	58,250	-2.945%
2026-03-09	46.9500	47.050000	46.950000	47.0500	+0.085%	66,988	-3.018%
2026-03-06	46.9500	47.059900	46.950000	47.0100	-0.002%	33,053	-2.936%
2026-03-05	47.0100	47.025000	46.970000	47.0110	-0.485%	69,501	-2.938%
2026-03-04	47.2100	47.270000	47.210000	47.2400	-0.042%	35,570	-3.408%
2026-03-03	47.1600	47.270000	47.160000	47.2600	+0.021%	38,305	-3.449%
2026-03-02	47.2700	47.270000	47.220000	47.2500	-0.243%	34,406	-3.429%
2026-02-27	47.3400	47.380000	47.332600	47.3650	+0.080%	49,340	-3.663%
2026-02-26	47.2600	47.330000	47.260000	47.3270	+0.110%	39,573	-3.586%
2026-02-25	47.2400	47.285000	47.240000	47.2750	-0.042%	41,487	-3.480%
2026-02-24	47.2900	47.310000	47.270200	47.2950	-0.053%	63,825	-3.520%
2026-02-23	47.2650	47.329900	47.265000	47.3200	+0.095%	77,901	-3.571%
2026-02-20	47.2400	47.280000	47.240000	47.2750	+0.021%	64,647	-3.480%
2026-02-19	47.2100	47.265000	47.210000	47.2650	+0.032%	52,457	-3.459%
2026-02-18	47.2300	47.270000	47.222500	47.2500	0.000%	146,765	-3.429%
2026-02-17	47.2500	47.260000	47.235000	47.2500	-0.021%	47,649	-3.429%
2026-02-13	47.2400	47.265000	47.220000	47.2600	+0.138%	50,124	-3.449%
2026-02-12	47.1400	47.205961	47.131000	47.1950	+0.138%	47,785	-3.316%
2026-02-11	47.1000	47.140000	47.100000	47.1300	-0.085%	146,273	-3.183%
2026-02-10	47.1600	47.190000	47.160000	47.1700	+0.095%	224,952	-3.265%
2026-02-09	47.1200	47.260000	47.110000	47.1250	+0.064%	1,656,370	-3.172%
2026-02-06	47.1600	47.160000	47.073000	47.0950	-0.042%	69,724	-3.111%
2026-02-05	47.0550	47.115000	47.055000	47.1150	-0.169%	37,656	-3.152%
2026-02-04	47.2000	47.200000	47.170000	47.1949	+0.053%	22,209	-3.316%
2026-02-03	47.1600	47.185000	47.140000	47.1700	-0.042%	79,341	-3.265%
2026-02-02	47.2100	47.218100	47.170000	47.1900	-0.064%	33,467	-3.306%
2026-01-30	47.1850	47.230000	47.185000	47.2200	+0.053%	207,966	-3.367%
2026-01-29	47.1600	47.200000	47.151400	47.1950	+0.095%	146,442	-3.316%
2026-01-28	47.1646	47.164600	47.140000	47.1500	0.000%	33,770	-3.224%
2026-01-27	47.1200	47.160000	47.120000	47.1500	+0.032%	43,325	-3.224%
2026-01-26	47.1300	47.149900	47.110000	47.1350	+0.029%	23,458	-3.193%
2026-01-23	47.0800	47.129700	47.080000	47.1212	+0.024%	43,369	-3.165%
2026-01-22	47.0900	47.110000	47.070000	47.1100	+0.032%	87,725	-3.142%
2026-01-21	47.0800	47.105000	47.070000	47.0950	+0.093%	41,060	-3.111%
2026-01-20	47.0400	47.090000	47.040000	47.0514	-0.050%	33,756	-3.021%
2026-01-16	47.0900	47.107400	47.060000	47.0750	-0.053%	44,849	-3.070%
2026-01-15	47.1100	47.120000	47.090000	47.1000	-0.064%	29,651	-3.121%
2026-01-14	47.1300	47.160000	47.130000	47.1300	+0.032%	626,461	-3.183%
2026-01-13	47.1100	47.130000	47.080000	47.1150	+0.096%	93,244	-3.152%
2026-01-12	47.0700	47.110000	47.041000	47.0700	-0.042%	63,522	-3.059%
2026-01-09	47.0850	47.119100	47.060200	47.0900	+0.021%	19,119	-3.100%
2026-01-08	47.0900	47.130000	47.070000	47.0800	-0.106%	68,038	-3.080%
2026-01-07	47.1600	47.170000	47.110100	47.1300	-0.021%	49,397	-3.183%
2026-01-06	47.1300	47.140000	47.080000	47.1400	+0.042%	40,139	-3.203%
2026-01-05	47.0600	47.139600	47.060000	47.1200	+0.096%	46,091	-3.162%
2026-01-02	47.1100	47.110000	47.055000	47.0750	-0.021%	41,735	-3.070%
2025-12-31	47.0700	47.130000	47.070000	47.0850	-0.032%	33,249	-3.090%
2025-12-30	47.1000	47.120000	47.066200	47.1000	+0.021%	35,214	-3.121%
2025-12-29	47.1100	47.110000	47.060000	47.0900	+0.064%	53,235	-3.100%
2025-12-26	47.0700	47.070000	47.026000	47.0600	+0.064%	10,027	-3.039%
2025-12-24	46.9900	47.030000	46.985000	47.0300	+0.128%	14,094	-2.977%
2025-12-23	46.9300	47.000000	46.930000	46.9700	-0.064%	35,074	-2.853%
2025-12-22	46.9800	47.010000	46.951000	47.0000	+0.040%	65,250	-2.915%
2025-12-19	47.0000	47.019900	46.970000	46.9810	-0.125%	68,212	-2.876%
2025-12-18	47.0400	47.070000	46.990000	47.0400	+0.170%	53,318	-2.997%
2025-12-17	46.9600	46.970000	46.930000	46.9600	-0.043%	40,966	-2.832%
2025-12-16	46.9200	47.000000	46.920000	46.9800	-0.276%	69,095	-2.874%
2025-12-15	47.1100	47.140000	47.090100	47.1100	+0.085%	37,530	-3.142%
2025-12-12	47.0800	47.100000	47.061000	47.0700	-0.074%	23,803	-3.059%
2025-12-11	47.1350	47.135500	47.100200	47.1050	+0.021%	11,643	-3.131%
2025-12-10	46.9900	47.100000	46.990000	47.0953	+0.181%	36,849	-3.111%
2025-12-09	47.0500	47.052600	47.000000	47.0100	-0.064%	32,596	-2.936%
2025-12-08	47.0700	47.070000	47.010000	47.0400	-0.021%	28,015	-2.997%
2025-12-05	47.1000	47.110000	47.050000	47.0500	-0.106%	95,982	-3.018%
2025-12-04	47.0600	47.110000	47.060000	47.1000	-0.095%	15,394	-3.121%
2025-12-03	47.1300	47.153300	47.110000	47.1450	+0.085%	67,129	-3.213%
2025-12-02	47.0900	47.140000	47.072800	47.1050	+0.053%	46,839	-3.131%
2025-12-01	47.1300	47.130000	47.050100	47.0800	-0.444%	46,035	-3.080%
2025-11-28	47.2800	47.310000	47.260000	47.2899	-0.000%	10,071	-3.510%
2025-11-26	47.2500	47.315000	47.250000	47.2900	+0.021%	22,819	-3.510%
2025-11-25	47.2500	47.310000	47.230000	47.2800	+0.106%	58,788	-3.490%
2025-11-24	47.2100	47.252400	47.190000	47.2300	+0.081%	52,682	-3.388%
2025-11-21	47.1900	47.200000	47.160000	47.1920	+0.132%	26,064	-3.310%
2025-11-20	47.1342	47.149800	47.100000	47.1299	+0.085%	57,413	-3.182%
2025-11-19	47.1600	47.160000	47.071000	47.0900	-0.000%	30,348	-3.100%
2025-11-18	47.0900	47.110000	47.060000	47.0901	+0.085%	25,966	-3.101%
2025-11-17	47.0490	47.070000	47.044000	47.0500	-0.021%	67,741	-3.018%
2025-11-14	47.1100	47.110000	47.030000	47.0600	+0.064%	31,342	-3.039%
2025-11-13	47.0700	47.099500	47.030000	47.0300	-0.170%	133,830	-2.977%
2025-11-12	47.1100	47.130000	47.090000	47.1100	-0.106%	65,909	-3.142%
2025-11-11	47.1000	47.160000	47.091000	47.1600	+0.234%	23,922	-3.244%
2025-11-10	47.0800	47.100000	47.040000	47.0500	-0.042%	52,554	-3.018%
2025-11-07	47.0600	47.100000	47.050000	47.0700	0.000%	27,321	-3.059%
2025-11-06	47.0300	47.080000	47.030000	47.0700	+0.252%	39,655	-3.059%
2025-11-05	47.0400	47.040000	46.940000	46.9515	-0.207%	41,141	-2.815%
2025-11-04	47.0300	47.070000	47.025500	47.0490	+0.087%	81,325	-3.016%
2025-11-03	47.0100	47.029600	46.981000	47.0080	-0.343%	35,843	-2.931%
2025-10-31	47.2200	47.230000	47.170000	47.1700	-0.064%	52,040	-3.265%
2025-10-30	47.1500	47.220000	47.150000	47.2000	-0.032%	82,206	-3.326%
2025-10-29	47.3100	47.330000	47.200000	47.2150	-0.243%	53,799	-3.357%
2025-10-28	47.3200	47.370000	47.290000	47.3300	+0.021%	81,559	-3.592%
2025-10-27	47.2900	47.339900	47.270000	47.3200	-0.011%	40,282	-3.571%
2025-10-24	47.3300	47.340000	47.290000	47.3250	+0.095%	80,119	-3.582%
2025-10-23	47.2700	47.319900	47.270000	47.2800	-0.063%	34,914	-3.490%
2025-10-22	47.2900	47.329900	47.280000	47.3100	-0.021%	46,782	-3.551%
2025-10-21	47.3500	47.350000	47.320000	47.3200	+0.041%	45,869	-3.571%
2025-10-20	47.2900	47.320000	47.280000	47.3005	+0.022%	44,725	-3.532%
2025-10-17	47.2950	47.310000	47.280000	47.2900	-0.063%	30,121	-3.510%
2025-10-16	47.2400	47.325000	47.232700	47.3200	+0.180%	24,235	-3.571%
2025-10-15	47.2450	47.280000	47.220000	47.2350	0.000%	36,837	-3.398%
2025-10-14	47.1800	47.259900	47.160000	47.2350	+0.114%	32,592	-3.398%
2025-10-13	47.1791	47.195000	47.157000	47.1810	+0.076%	17,479	-3.287%
2025-10-10	47.1000	47.200000	47.100000	47.1450	+0.181%	27,106	-3.213%
2025-10-09	47.0700	47.090000	47.053300	47.0600	-0.074%	18,243	-3.039%
2025-10-08	47.1300	47.130000	47.085000	47.0950	-0.042%	30,771	-3.111%
2025-10-07	47.0900	47.135000	47.090000	47.1150	+0.074%	21,153	-3.152%
2025-10-06	47.0700	47.100000	47.070000	47.0800	-0.053%	37,290	-3.080%
2025-10-03	47.1300	47.140000	47.090100	47.1050	-0.032%	42,650	-3.131%
2025-10-02	47.1000	47.141936	47.090000	47.1200	0.000%	34,044	-3.162%
2025-10-01	47.1200	47.120000	47.060300	47.1200	-0.199%	32,336	-3.162%
2025-09-30	47.2100	47.240000	47.200000	47.2141	+0.061%	79,081	-3.355%
2025-09-29	47.1500	47.210000	47.150000	47.1854	+0.064%	34,972	-3.296%
2025-09-26	47.1300	47.169900	47.130000	47.1550	+0.117%	44,999	-3.234%
2025-09-25	47.1400	47.140000	47.090000	47.1000	-0.201%	118,478	-3.121%
2025-09-24	47.2300	47.239900	47.180000	47.1950	-0.064%	39,876	-3.316%
2025-09-23	47.2200	47.256300	47.170000	47.2250	+0.032%	64,408	-3.377%
2025-09-22	47.2500	47.257900	47.210000	47.2100	-0.064%	26,295	-3.347%
2025-09-19	47.2400	47.260000	47.210000	47.2404	+0.001%	37,138	-3.409%
2025-09-18	47.2250	47.259700	47.190000	47.2400	+0.015%	75,544	-3.408%
2025-09-17	47.2800	47.359900	47.230000	47.2330	-0.151%	42,740	-3.394%
2025-09-16	47.3000	47.339000	47.280400	47.3045	+0.052%	53,123	-3.540%
2025-09-15	47.2700	47.290000	47.262000	47.2800	+0.085%	29,525	-3.490%
2025-09-12	47.2200	47.249900	47.205600	47.2400	-0.063%	26,265	-3.408%
2025-09-11	47.2300	47.290000	47.230000	47.2700	+0.064%	40,306	-3.469%
2025-09-10	47.2599	47.260000	47.220000	47.2400	+0.021%	62,245	-3.408%
2025-09-09	47.2500	47.250000	47.195700	47.2300	-0.032%	31,576	-3.388%
2025-09-08	47.2580	47.260000	47.230800	47.2450	+0.011%	21,439	-3.418%
2025-09-05	47.2700	47.280000	47.220700	47.2400	+0.196%	26,425	-3.408%
2025-09-04	47.1100	47.150000	47.090000	47.1477	+0.144%	59,742	-3.219%
2025-09-03	47.0200	47.080000	47.010000	47.0800	+0.149%	24,771	-3.080%
2025-09-02	46.9600	47.010000	46.960000	47.0100	-0.413%	15,296	-2.936%
2025-08-29	47.1700	47.230000	47.170000	47.2050	+0.042%	40,279	-3.337%
2025-08-28	47.1990	47.199000	47.175700	47.1851	+0.000%	15,294	-3.296%
2025-08-27	47.1246	47.185000	47.110100	47.1850	+0.062%	35,761	-3.296%
2025-08-26	47.1135	47.155800	47.105000	47.1558	+0.161%	34,751	-3.236%
2025-08-25	47.0900	47.095000	47.071600	47.0800	-0.064%	27,235	-3.080%
2025-08-22	47.0200	47.130000	47.010000	47.1100	+0.309%	59,667	-3.142%
2025-08-21	47.0097	47.009700	46.955000	46.9650	-0.149%	30,084	-2.843%
2025-08-20	47.0000	47.060000	47.000000	47.0350	+0.032%	54,220	-2.987%
2025-08-19	47.0200	47.030000	46.990000	47.0200	+0.053%	113,291	-2.956%
2025-08-18	47.0100	47.016500	46.975000	46.9950	-0.021%	17,754	-2.905%
2025-08-15	47.0000	47.030000	46.990000	47.0050	+0.021%	40,684	-2.925%
2025-08-14	47.0200	47.020000	46.990000	46.9950	-0.149%	37,136	-2.905%
2025-08-13	47.0200	47.070000	47.020000	47.0650	+0.192%	25,678	-3.049%
2025-08-12	46.9300	46.980000	46.930000	46.9750	+0.076%	43,906	-2.863%
2025-08-11	46.9200	46.960000	46.920000	46.9391	+0.051%	23,027	-2.789%
2025-08-08	46.9395	46.940000	46.915000	46.9150	-0.138%	23,120	-2.739%
2025-08-07	46.9975	46.997500	46.960000	46.9800	-0.011%	77,672	-2.874%
2025-08-06	46.9400	47.000000	46.930100	46.9850	+0.043%	104,452	-2.884%
2025-08-05	46.9600	46.980000	46.950000	46.9650	-0.036%	45,318	-2.843%
2025-08-04	46.9900	46.990000	46.950600	46.9818	+0.046%	29,181	-2.877%
2025-08-01	46.8800	46.970000	46.880000	46.9600	+0.128%	32,371	-2.832%
2025-07-31	46.9300	46.940000	46.890000	46.9000	+0.011%	40,135	-2.708%
2025-07-30	46.9100	46.969900	46.881800	46.8950	-0.117%	12,506	-2.698%
2025-07-29	46.9100	46.950000	46.900000	46.9500	+0.160%	19,244	-2.812%
2025-07-28	46.8900	46.900000	46.870000	46.8750	-0.053%	26,603	-2.656%
2025-07-25	46.8500	46.910000	46.850000	46.9000	+0.085%	20,919	-2.708%
2025-07-24	46.8400	46.870000	46.840000	46.8600	-0.043%	25,041	-2.625%
2025-07-23	46.9300	46.930000	46.880000	46.8800	-0.117%	29,996	-2.666%
2025-07-22	46.9200	46.940000	46.920000	46.9350	+0.064%	34,615	-2.780%
2025-07-21	46.9000	46.920000	46.890000	46.9050	+0.139%	29,529	-2.718%
2025-07-18	46.8500	46.857500	46.831900	46.8400	+0.096%	25,497	-2.583%
2025-07-17	46.7900	46.830000	46.775000	46.7950	+0.021%	105,248	-2.490%
2025-07-16	46.7400	46.800000	46.725000	46.7850	+0.171%	26,190	-2.469%
2025-07-15	46.7340	46.740000	46.692000	46.7050	-0.128%	34,829	-2.302%
2025-07-14	46.7700	46.778100	46.755000	46.7650	+0.021%	31,591	-2.427%
2025-07-11	46.7600	46.760000	46.700000	46.7550	-0.096%	40,631	-2.406%
2025-07-10	46.8100	46.810000	46.765300	46.8000	-0.011%	29,287	-2.500%
2025-07-09	46.7600	46.805000	46.745000	46.8050	+0.182%	25,232	-2.510%
2025-07-08	46.7200	46.729900	46.700000	46.7200	-0.053%	27,931	-2.333%
2025-07-07	46.8100	46.810000	46.735000	46.7450	-0.085%	14,771	-2.385%
2025-07-03	46.7900	46.810000	46.762200	46.7850	-0.139%	37,252	-2.469%
2025-07-02	46.8200	46.850000	46.801000	46.8500	+0.061%	43,077	-2.604%
2025-07-01	46.8600	46.879000	46.810000	46.8215	-0.443%	29,483	-2.545%
2025-06-30	47.0000	47.040000	47.000000	47.0300	+0.128%	69,727	-2.977%
2025-06-27	46.9800	47.010000	46.970000	46.9700	-0.060%	22,678	-2.853%
2025-06-26	46.9600	47.000000	46.940000	46.9980	+0.152%	28,275	-2.911%
2025-06-25	46.8991	46.939900	46.876600	46.9269	-0.007%	33,371	-2.764%
2025-06-24	46.8707	46.940000	46.870700	46.9300	+0.171%	13,830	-2.770%
2025-06-23	46.8000	46.889000	46.800000	46.8500	+0.150%	58,725	-2.604%
2025-06-20	46.7000	46.790000	46.700000	46.7800	+0.086%	25,679	-2.458%
2025-06-18	46.7350	46.770000	46.715000	46.7400	+0.043%	28,289	-2.375%
2025-06-17	46.7200	46.760000	46.680000	46.7200	+0.086%	50,716	-2.333%
2025-06-16	46.6500	46.710000	46.650000	46.6800	+0.021%	24,325	-2.249%
2025-06-13	46.6850	46.710000	46.640200	46.6700	-0.150%	23,205	-2.228%
2025-06-12	46.7300	46.745000	46.700000	46.7400	+0.107%	35,688	-2.375%
2025-06-11	46.6300	46.720000	46.630000	46.6900	+0.236%	35,260	-2.270%
2025-06-10	46.6100	46.620000	46.570000	46.5800	+0.064%	43,174	-2.040%
2025-06-09	46.5200	46.579900	46.520000	46.5500	+0.064%	16,272	-1.976%
2025-06-06	46.5900	46.590000	46.520000	46.5200	-0.236%	19,155	-1.913%
2025-06-05	46.7300	46.730000	46.630000	46.6300	-0.150%	13,686	-2.145%
2025-06-04	46.6900	46.720000	46.670100	46.7000	+0.150%	34,349	-2.291%
2025-06-03	46.6600	46.660000	46.590000	46.6300	+0.086%	31,417	-2.145%
2025-06-02	46.6200	46.640000	46.580000	46.5900	-0.427%	23,111	-2.061%
2025-05-30	46.7550	46.809900	46.732000	46.7900	+0.107%	17,284	-2.479%
2025-05-29	46.7400	46.761200	46.700400	46.7400	+0.193%	32,128	-2.375%
2025-05-28	46.6600	46.700000	46.642800	46.6500	-0.150%	28,406	-2.186%
2025-05-27	46.6800	46.729600	46.650000	46.7200	+0.187%	32,741	-2.333%
2025-05-23	46.6800	46.680000	46.600000	46.6330	+0.039%	77,476	-2.151%
2025-05-22	46.5648	46.620000	46.530000	46.6150	+0.204%	47,782	-2.113%
2025-05-21	46.5997	46.610000	46.520000	46.5200	-0.277%	59,459	-1.913%
2025-05-20	46.6300	46.670000	46.610000	46.6490	+0.041%	63,171	-2.184%
2025-05-19	46.5700	46.640000	46.564900	46.6300	+0.064%	24,115	-2.145%
2025-05-16	46.6600	46.660000	46.600000	46.6000	+0.043%	18,049	-2.082%
2025-05-15	46.4900	46.611400	46.490000	46.5800	+0.301%	19,081	-2.040%
2025-05-14	46.5000	46.526900	46.440000	46.4400	-0.161%	27,984	-1.744%
2025-05-13	46.5100	46.543900	46.475800	46.5150	+0.032%	20,266	-1.903%
2025-05-12	46.4600	46.539700	46.460000	46.5000	-0.129%	27,604	-1.871%
2025-05-09	46.5800	46.631000	46.553100	46.5601	-0.021%	31,674	-1.998%
2025-05-08	46.6100	46.630000	46.540000	46.5700	-0.129%	51,420	-2.018%
2025-05-07	46.6300	46.686800	46.600000	46.6300	0.000%	38,447	-2.145%
2025-05-06	46.5600	46.673671	46.560000	46.6300	+0.129%	23,309	-2.145%
2025-05-05	46.5800	46.589900	46.520000	46.5700	+0.011%	39,068	-2.018%
2025-05-02	46.6300	46.640000	46.540000	46.5650	-0.204%	27,527	-2.008%
2025-05-01	46.7700	46.770000	46.623500	46.6600	-0.597%	38,161	-2.207%
2025-04-30	46.8800	46.940000	46.870000	46.9400	+0.132%	243,598	-2.791%
2025-04-29	46.8500	46.890000	46.850000	46.8781	+0.049%	39,010	-2.662%
2025-04-28	46.7400	46.858900	46.740000	46.8550	+0.156%	29,477	-2.614%
2025-04-25	46.7300	46.799600	46.705000	46.7818	+0.175%	24,877	-2.462%
2025-04-24	46.6200	46.716800	46.610500	46.7000	+0.398%	19,136	-2.291%
2025-04-23	46.6500	46.650000	46.485200	46.5150	-0.033%	26,776	-1.903%
2025-04-22	46.5500	46.580000	46.510000	46.5302	+0.043%	36,436	-1.935%
2025-04-21	46.5600	46.649900	46.510000	46.5100	-0.129%	18,504	-1.892%
2025-04-17	46.5600	46.629900	46.560000	46.5700	-0.011%	44,916	-2.018%
2025-04-16	46.4917	46.595200	46.450000	46.5750	+0.215%	70,034	-2.029%
2025-04-15	46.4500	46.539900	46.450000	46.4750	+0.183%	28,165	-1.818%
2025-04-14	46.3100	46.450000	46.310000	46.3900	+0.238%	59,856	-1.638%

.dark-mode .g3nY6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3nY6F{ 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