Avantis All Equity Markets ETF (AVGE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.348058902276 | 74.7 | 75.64 | 73.23 | 25658 | 74.68078805 | SP |
| 4 | 2.4 | 3.30760749724 | 72.56 | 75.64 | 71.09 | 33125 | 73.77573615 | SP |
| 12 | -0.54 | -0.715231788079 | 75.5 | 76.92 | 71.09 | 30861 | 74.02578125 | SP |
| 26 | 9.12 | 13.8517618469 | 65.84 | 76.92 | 65.71 | 26958 | 73.00316422 | SP |
| 52 | 10.22 | 15.7862218103 | 64.74 | 76.92 | 64.1759 | 27114 | 70.86703377 | SP |
| 156 | 24.86 | 49.620758483 | 50.1 | 76.92 | 49.5076 | 29009 | 63.52297826 | SP |
| 260 | 24.86 | 49.620758483 | 50.1 | 76.92 | 49.5076 | 29009 | 63.52297826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 74.65 | 0.68 | 0.92 | 73.98 | 74.67 | 73.98 | 22248 |
| 1738625400 | 73.97 | -0.68 | -0.91 | 73.75 | 74.2159 | 73.23 | 21566 |
| 1738366200 | 74.65 | -0.59 | -0.78 | 75.58 | 75.58 | 74.535 | 33636 |
| 1738279800 | 75.24 | 0.44 | 0.59 | 75.1 | 75.64 | 75.1 | 24974 |
| 1738193400 | 74.8 | -0.04 | -0.05 | 74.7 | 75.08 | 74.58 | 25867 |
| 1738107000 | 74.84 | 0.16 | 0.21 | 74.69 | 74.91 | 74.435 | 27324 |
| 1738020600 | 74.68 | -0.48 | -0.64 | 74.94 | 74.94 | 74.29 | 40988 |
| 1737761400 | 75.16 | 0.02 | 0.03 | 75.32 | 75.3412 | 75.0616 | 21345 |
| 1737675000 | 75.14 | 0 | 0.00 | 75.14 | 75.14 | 75.14 | 0 |
| 1737588600 | 75.14 | 0.18 | 0.24 | 75.16 | 75.16 | 74.83 | 40222 |
| 1737502200 | 74.96 | 0.9 | 1.22 | 74.59 | 74.96 | 74.52 | 43053 |
| 1737156600 | 74.0593 | 0.56 | 0.76 | 74.2 | 74.21 | 73.99 | 26185 |
| 1737070200 | 73.5 | 0.11 | 0.15 | 73.51 | 73.69 | 73.3501 | 41215 |
| 1736983800 | 73.39 | 1.09 | 1.51 | 73.48 | 73.57 | 73.2184 | 21305 |
| 1736897400 | 72.3 | 0.46 | 0.64 | 72.3 | 72.45 | 71.83 | 38814 |
| 1736811000 | 71.84 | 0.18 | 0.25 | 71.09 | 71.84 | 71.09 | 70205 |
| 1736551800 | 71.66 | -1.34 | -1.84 | 72.25 | 72.25 | 71.4405 | 46669 |
| 1736379000 | 73 | 0.18 | 0.25 | 72.56 | 73 | 72.2022 | 17514 |
| 1736292600 | 72.82 | -0.42 | -0.57 | 73.52 | 73.52 | 72.6101 | 29563 |
| 1736206200 | 73.24 | 0.32 | 0.44 | 73.48 | 73.8 | 73.1 | 65866 |
| 1735947000 | 72.92 | 0.68 | 0.94 | 72.62 | 72.9623 | 72.35 | 41252 |
| 1735860600 | 72.24 | -0.13 | -0.18 | 72.75 | 72.86 | 71.8847 | 37743 |
| 1735687800 | 72.37 | 0.01 | 0.01 | 72.61 | 72.74 | 72.1421 | 27236 |
| 1735601400 | 72.36 | -0.57 | -0.78 | 72.24 | 72.6402 | 71.89 | 23968 |
| 1735342200 | 72.93 | -0.58 | -0.79 | 73.25 | 73.25 | 72.51 | 42722 |
| 1735255800 | 73.51 | 0.16 | 0.22 | 73.4 | 73.545 | 73.0965 | 49669 |
| 1735077840 | 73.35 | 0.58 | 0.80 | 73 | 73.35 | 72.7677 | 63922 |
| 1734996600 | 72.77 | 0.23 | 0.32 | 72.15 | 72.78 | 72.085 | 79048 |
| 1734737400 | 72.54 | 0.63 | 0.88 | 71.52 | 73 | 71.52 | 39766 |
| 1734651000 | 71.91 | -0.84 | -1.15 | 72.74 | 72.74 | 71.91 | 30541 |
| 1734564600 | 72.75 | -2.23 | -2.97 | 75 | 75.14 | 72.745 | 53760 |
| 1734478200 | 74.98 | -0.5 | -0.66 | 75.26 | 75.26 | 74.8797 | 29815 |
| 1734391800 | 75.48 | -0.13 | -0.17 | 75.7 | 75.7 | 75.45 | 23842 |
| 1734132600 | 75.61 | -0.23 | -0.30 | 75.92 | 75.92 | 75.4499 | 21646 |
| 1734046200 | 75.84 | -0.55 | -0.72 | 76.01 | 76.1859 | 75.83 | 18012 |
| 1733959800 | 76.39 | 0.49 | 0.65 | 76.26 | 76.4696 | 76.185 | 12365 |
| 1733873400 | 75.9 | -0.39 | -0.51 | 76.3 | 76.3 | 75.8995 | 21842 |
| 1733787000 | 76.29 | -0.21 | -0.28 | 76.92 | 76.92 | 76.28 | 16772 |
| 1733527800 | 76.5011 | -0.07 | -0.09 | 76.85 | 76.85 | 76.41 | 12564 |
| 1733441400 | 76.5696 | -0.02 | -0.03 | 76.71 | 76.8875 | 76.5696 | 23939 |
| 1733355000 | 76.59 | -0.02 | -0.03 | 76.7 | 76.7 | 76.409 | 15297 |
| 1733268600 | 76.61 | 0.04 | 0.05 | 76.18 | 76.68 | 76.18 | 22058 |
| 1733182200 | 76.5747 | 0.01 | 0.02 | 76.73 | 76.73 | 76.3023 | 27824 |
| 1732917840 | 76.563 | 0.43 | 0.56 | 76.34 | 76.71 | 76.34 | 9378 |
| 1732750200 | 76.1373 | -0.05 | -0.07 | 76.27 | 76.4994 | 76.1 | 16007 |
| 1732663800 | 76.1916 | -0.18 | -0.23 | 76.26 | 76.26 | 75.91 | 35453 |
| 1732577400 | 76.3681 | 0.55 | 0.72 | 76.44 | 76.55 | 76.1125 | 18030 |
| 1732318200 | 75.82 | 0.66 | 0.88 | 75.39 | 75.82 | 75.3 | 28097 |
| 1732231800 | 75.16 | 0.52 | 0.70 | 74.99 | 75.32 | 74.5252 | 12532 |
| 1732145400 | 74.6399 | -0.01 | -0.01 | 74.6 | 74.64 | 74.0945 | 33341 |
| 1732059000 | 74.65 | 0.06 | 0.08 | 74.23 | 74.7 | 74.03 | 30840 |
| 1731972600 | 74.59 | 0.4 | 0.53 | 74.45 | 74.69 | 74.285 | 39221 |
| 1731713400 | 74.1949 | -0.55 | -0.73 | 74.52 | 74.61 | 74.06 | 11003 |
| 1731627000 | 74.74 | -0.26 | -0.35 | 75.29 | 75.29 | 74.6354 | 24423 |
| 1731540600 | 75.0026 | -0.26 | -0.34 | 75.5 | 75.5 | 75 | 13980 |
| 1731454200 | 75.26 | -0.71 | -0.93 | 75.97 | 75.97 | 75.0056 | 38584 |
| 1731367800 | 75.97 | 0.33 | 0.44 | 76.24 | 76.24 | 75.8388 | 20632 |
| 1731108600 | 75.6354 | -0.26 | -0.35 | 75.75 | 75.75 | 75.4783 | 19620 |
| 1731022200 | 75.9 | 0.39 | 0.52 | 75.85 | 76.01 | 75.67 | 18900 |
| 1730935800 | 75.51 | 1.78 | 2.41 | 75.49 | 75.53 | 74.614516 | 22099 |
| 1730849400 | 73.73 | 1.05 | 1.45 | 72.87 | 73.74 | 72.87 | 27991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
