Avantis All Equity Markets ETF (AVGE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.04865771812 | 71.52 | 72.66 | 70.69 | 25329 | 71.94013897 | SP |
| 4 | 0.95 | 1.36064164996 | 69.82 | 72.66 | 68.89 | 24320 | 70.44668998 | SP |
| 12 | 2.71 | 3.98178078166 | 68.06 | 72.66 | 66.71 | 25118 | 69.80597547 | SP |
| 26 | 6.79 | 10.6126914661 | 63.98 | 72.66 | 63.85 | 27628 | 68.11386554 | SP |
| 52 | 8.8 | 14.2004195579 | 61.97 | 72.66 | 55.77 | 28117 | 64.49860125 | SP |
| 156 | 20.67 | 41.2574850299 | 50.1 | 72.66 | 49.5076 | 29532 | 60.98381839 | SP |
| 260 | 20.67 | 41.2574850299 | 50.1 | 72.66 | 49.5076 | 29532 | 60.98381839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 70.77 | -0.57 | -0.80 | 71.01 | 71.1887 | 70.69 | 9867 |
| 1721341800 | 71.34 | -0.6 | -0.83 | 72.21 | 72.33 | 71.1599 | 16171 |
| 1721255400 | 71.94 | -0.71 | -0.98 | 72.61 | 72.61 | 71.91 | 18079 |
| 1721169000 | 72.65 | 0.98 | 1.37 | 71.99 | 72.66 | 71.805 | 43639 |
| 1721082600 | 71.67 | 0.23 | 0.32 | 71.52 | 72.06 | 71.4724 | 39927 |
| 1720823400 | 71.44 | 0.4 | 0.56 | 71.4 | 71.76 | 71.2907 | 19077 |
| 1720737000 | 71.04 | 0.53 | 0.75 | 71.07 | 71.15 | 70.8 | 18582 |
| 1720650600 | 70.51 | 0.69 | 0.99 | 70.26 | 70.52 | 70.01 | 32771 |
| 1720564200 | 69.82 | -0.13 | -0.19 | 70.09 | 70.12 | 69.745 | 16129 |
| 1720477800 | 69.95 | 0.01 | 0.01 | 72 | 72 | 69.84 | 32732 |
| 1720218600 | 69.94 | 0.12 | 0.17 | 69.95 | 70 | 69.6262 | 31820 |
| 1720040640 | 69.82 | 0.28 | 0.40 | 69.79 | 69.94 | 69.63 | 14637 |
| 1719959400 | 69.54 | 0.28 | 0.40 | 69.27 | 69.54 | 69.22 | 18072 |
| 1719873000 | 69.26 | 0.04 | 0.06 | 69.76 | 69.76 | 69.0701 | 29926 |
| 1719613800 | 69.22 | 0 | 0.00 | 69.22 | 69.22 | 69.22 | 0 |
| 1719527400 | 69.22 | 0.07 | 0.10 | 69.31 | 69.31 | 69.03 | 27785 |
| 1719441000 | 69.15 | -0.76 | -1.09 | 69.22 | 69.22 | 68.89 | 18252 |
| 1719354600 | 69.91 | -0.15 | -0.21 | 70.05 | 70.05 | 69.7001 | 21119 |
| 1719268200 | 70.06 | 0.36 | 0.52 | 69.82 | 70.31 | 69.817 | 19289 |
| 1719009000 | 69.7 | -0.17 | -0.24 | 69.92 | 69.92 | 69.504 | 34836 |
| 1718922600 | 69.87 | -0.06 | -0.09 | 70.06 | 70.06 | 69.69 | 20777 |
| 1718749800 | 69.93 | 0.25 | 0.36 | 69.78 | 69.94 | 69.7401 | 14361 |
| 1718663400 | 69.68 | 0.52 | 0.75 | 68.95 | 69.71 | 68.95 | 22496 |
| 1718404200 | 69.16 | -0.38 | -0.55 | 69.36 | 69.36 | 68.82 | 38907 |
| 1718317800 | 69.54 | -0.5 | -0.71 | 70.06 | 70.06 | 69.23 | 56086 |
| 1718231400 | 70.04 | 0.62 | 0.89 | 70.45 | 70.5453 | 70 | 40456 |
| 1718145000 | 69.42 | -0.25 | -0.36 | 69.4 | 69.42 | 68.9619 | 19041 |
| 1718058600 | 69.67 | 0.25 | 0.36 | 69.34 | 69.7085 | 69.08 | 12061 |
| 1717799400 | 69.42 | -0.44 | -0.63 | 69.53 | 69.82 | 69.37 | 16398 |
| 1717713000 | 69.86 | 0.02 | 0.03 | 69.83 | 69.89 | 69.685 | 28341 |
| 1717626600 | 69.84 | 0.62 | 0.90 | 69.5 | 69.84 | 69.2256 | 39686 |
| 1717540200 | 69.22 | -0.61 | -0.87 | 69.34 | 69.42 | 69.0099 | 56872 |
| 1717453800 | 69.83 | -0.16 | -0.23 | 70.3 | 70.3 | 69.3271 | 70516 |
| 1717194600 | 69.99 | 0.57 | 0.82 | 69.62 | 69.99 | 69.11 | 22705 |
| 1717108200 | 69.42 | 0.34 | 0.49 | 69.12 | 69.51 | 69.12 | 28361 |
| 1717021800 | 69.08 | -0.83 | -1.19 | 69.41 | 69.41 | 69.0358 | 15717 |
| 1716935400 | 69.91 | -0.03 | -0.04 | 70.26 | 70.26 | 69.7259 | 13224 |
| 1716589800 | 69.94 | 0.59 | 0.85 | 69.78 | 69.98 | 69.66 | 11514 |
| 1716503400 | 69.35 | -0.66 | -0.94 | 70.43 | 70.43 | 69.1501 | 14013 |
| 1716417000 | 70.01 | -0.48 | -0.68 | 70.41 | 70.41 | 69.8799 | 14308 |
| 1716330600 | 70.49 | -0.05 | -0.07 | 70.58 | 70.58 | 70.3079 | 30480 |
| 1716244200 | 70.54 | -0.02 | -0.03 | 70.66 | 70.76 | 70.52 | 17286 |
| 1715985000 | 70.56 | 0.2 | 0.28 | 70.58 | 70.58 | 70.34 | 25703 |
| 1715898600 | 70.36 | -0.23 | -0.33 | 70.63 | 70.63 | 70.3112 | 37140 |
| 1715812200 | 70.59 | 0.64 | 0.91 | 70.29 | 70.59 | 70.08 | 35432 |
| 1715725800 | 69.95 | 0.4 | 0.58 | 69.87 | 69.96 | 69.66 | 23279 |
| 1715639400 | 69.55 | 0.03 | 0.04 | 69.87 | 69.87 | 69.463 | 18483 |
| 1715380200 | 69.52 | 0.07 | 0.10 | 69.68 | 69.7693 | 69.385 | 10801 |
| 1715293800 | 69.4507 | 0.46 | 0.67 | 68.99 | 69.4507 | 68.9775 | 16931 |
| 1715207400 | 68.99 | 0 | 0.00 | 68.79 | 68.99 | 68.655 | 12076 |
| 1715121000 | 68.99 | 0.03 | 0.04 | 69.09 | 69.2 | 68.9751 | 18365 |
| 1715034600 | 68.96 | 0.58 | 0.85 | 68.77 | 68.96 | 68.7185 | 21133 |
| 1714775400 | 68.38 | 0.64 | 0.94 | 68.43 | 68.6934 | 68.12 | 17989 |
| 1714689000 | 67.74 | 0.85 | 1.27 | 67.55 | 67.78 | 67.069999 | 18615 |
| 1714602600 | 66.89 | -0.11 | -0.16 | 66.84 | 67.75 | 66.709999 | 29622 |
| 1714516200 | 67 | -1.14 | -1.67 | 67.8 | 67.85 | 67 | 16492 |
| 1714429800 | 68.14 | 0.3 | 0.44 | 68.06 | 68.2 | 67.98 | 30821 |
| 1714170600 | 67.84 | 0.48 | 0.71 | 67.69 | 67.92 | 67.58 | 11822 |
| 1714084200 | 67.36 | -0.26 | -0.38 | 66.739999 | 67.4 | 66.584999 | 15575 |
| 1713997800 | 67.62 | -0.06 | -0.09 | 67.78 | 67.78 | 67.265 | 11161 |
| 1713911400 | 67.68 | 0.72 | 1.08 | 67.06 | 67.74 | 67.0365 | 18502 |
| 1713825000 | 66.959999 | 0.58 | 0.87 | 66.599999 | 67.27 | 66.43 | 23261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
